Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	5.297	5.317	5.237	5.243	186,427	-0.04(-0.70%)
Oct 29, 2009	5.253	5.307	5.193	5.280	138,504	+0.05(+0.90%)
Oct 28, 2009	5.351	5.361	5.210	5.233	315,794	-0.11(-2.14%)
Oct 27, 2009	5.344	5.385	5.334	5.348	154,598	-0.01(-0.19%)
Oct 26, 2009	5.405	5.405	5.338	5.358	146,717	-0.02(-0.44%)
Oct 23, 2009	5.392	5.392	5.379	5.381	85,938	-0.01(-0.13%)
Oct 22, 2009	5.365	5.388	5.341	5.388	140,374	+0.02(+0.44%)
Oct 21, 2009	5.371	5.398	5.355	5.365	121,183	-0.01(-0.25%)
Oct 20, 2009	5.348	5.378	5.321	5.378	135,344	+0.07(+1.27%)
Oct 19, 2009	5.294	5.358	5.294	5.311	170,562	-0.01(-0.13%)
Oct 16, 2009	5.331	5.351	5.304	5.317	190,080	-0.02(-0.38%)
Oct 15, 2009	5.331	5.392	5.328	5.338	263,832	-0.02(-0.38%)
Oct 14, 2009	5.388	5.402	5.344	5.358	207,208	-0.01(-0.13%)
Oct 13, 2009	5.378	5.404	5.341	5.365	161,870	-0.04(-0.81%)
Oct 12, 2009	5.402	5.425	5.381	5.408	110,145	+0.00(+0.00%)
Oct 09, 2009	5.371	5.408	5.371	5.408	211,792	+0.00(+0.00%)
Oct 08, 2009	5.408	5.442	5.405	5.408	173,602	-0.01(-0.25%)
Oct 07, 2009	5.408	5.432	5.381	5.422	204,654	-0.02(-0.31%)
Oct 06, 2009	5.445	5.469	5.415	5.439	246,392	-0.01(-0.19%)
Oct 05, 2009	5.408	5.452	5.402	5.449	152,000	+0.03(+0.56%)
Oct 02, 2009	5.371	5.419	5.291	5.419	170,743	-0.01(-0.12%)
Oct 01, 2009	5.489	5.489	5.425	5.425	174,205	-0.04(-0.74%)
Sep 30, 2009	5.456	5.472	5.412	5.466	100,774	+0.04(+0.68%)
Sep 29, 2009	5.449	5.462	5.413	5.429	92,444	+0.01(+0.12%)
Sep 28, 2009	5.449	5.462	5.398	5.422	124,485	+0.02(+0.31%)
Sep 25, 2009	5.328	5.414	5.328	5.405	158,515	+0.03(+0.50%)
Sep 24, 2009	5.456	5.456	5.373	5.378	122,329	-0.04(-0.81%)
Sep 23, 2009	5.388	5.429	5.388	5.422	219,970	+0.03(+0.63%)
Sep 22, 2009	5.385	5.412	5.371	5.388	266,986	+0.01(+0.25%)
Sep 21, 2009	5.358	5.414	5.358	5.375	200,535	-0.03(-0.62%)
Sep 18, 2009	5.419	5.422	5.375	5.408	129,669	+0.01(+0.25%)
Sep 17, 2009	5.402	5.422	5.368	5.395	198,353	+0.01(+0.24%)
Sep 16, 2009	5.355	5.412	5.355	5.382	221,443	+0.03(+0.48%)
Sep 15, 2009	5.294	5.368	5.294	5.357	158,087	+0.05(+0.99%)
Sep 14, 2009	5.294	5.317	5.272	5.304	94,455	+0.00(+0.06%)
Sep 11, 2009	5.304	5.348	5.291	5.301	134,599	-0.00(-0.06%)
Sep 10, 2009	5.257	5.306	5.237	5.304	138,162	+0.07(+1.29%)
Sep 09, 2009	5.196	5.267	5.173	5.237	203,237	+0.01(+0.19%)
Sep 08, 2009	5.220	5.251	5.193	5.227	118,914	-0.01(-0.13%)
Sep 04, 2009	5.223	5.247	5.213	5.233	263,235	-0.00(-0.06%)
Sep 03, 2009	5.183	5.237	5.183	5.237	146,153	+0.05(+1.04%)
Sep 02, 2009	5.142	5.183	5.119	5.183	134,955	+0.03(+0.52%)
Sep 01, 2009	5.163	5.204	5.152	5.156	282,002	-0.01(-0.13%)
Aug 31, 2009	5.105	5.163	5.105	5.163	220,618	+0.06(+1.12%)
Aug 28, 2009	5.102	5.119	5.099	5.105	116,446	-0.01(-0.13%)
Aug 27, 2009	5.062	5.129	5.062	5.112	188,150	+0.02(+0.33%)
Aug 26, 2009	5.152	5.186	5.095	5.095	177,267	-0.08(-1.56%)
Aug 25, 2009	5.109	5.193	5.109	5.176	219,388	+0.05(+1.05%)
Aug 24, 2009	5.136	5.162	5.119	5.122	206,121	+0.01(+0.20%)
Aug 21, 2009	5.085	5.126	5.085	5.112	178,428	+0.03(+0.60%)
Aug 20, 2009	5.085	5.088	5.051	5.082	215,807	+0.01(+0.20%)
Aug 19, 2009	5.035	5.082	5.035	5.072	144,597	+0.01(+0.13%)
Aug 18, 2009	4.994	5.065	4.994	5.065	115,520	+0.14(+2.94%)
Aug 17, 2009	4.977	5.001	4.920	4.920	234,978	-0.12(-2.40%)
Aug 14, 2009	5.058	5.068	5.035	5.041	181,255	-0.02(-0.33%)
Aug 13, 2009	5.193	5.193	5.014	5.058	167,387	+0.03(+0.68%)
Aug 12, 2009	5.001	5.051	5.001	5.024	190,555	+0.01(+0.12%)
Aug 11, 2009	5.001	5.036	4.994	5.018	114,311	-0.00(-0.09%)
Aug 10, 2009	5.028	5.045	5.021	5.022	70,735	-0.03(-0.64%)
Aug 07, 2009	5.024	5.078	5.018	5.055	167,479	+0.05(+0.94%)
Aug 06, 2009	5.004	5.041	5.004	5.008	158,390	+0.00(+0.05%)
Aug 05, 2009	4.987	5.051	4.974	5.005	118,184	-0.02(-0.39%)
Aug 04, 2009	5.031	5.062	5.024	5.024	119,514	-0.04(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.