Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	3.876	3.876	3.799	3.799	75,631	-0.04(-1.05%)
Nov 26, 2008	3.762	3.856	3.725	3.839	179,348	+0.10(+2.61%)
Nov 25, 2008	3.873	3.873	3.708	3.741	128,957	-0.08(-2.11%)
Nov 24, 2008	3.822	3.849	3.677	3.822	176,462	-0.08(-2.16%)
Nov 21, 2008	3.526	3.906	3.445	3.906	438,890	+0.41(+11.86%)
Nov 20, 2008	3.674	3.674	3.482	3.492	303,623	-0.18(-4.95%)
Nov 19, 2008	3.974	3.974	3.674	3.674	168,058	-0.35(-8.63%)
Nov 18, 2008	4.041	4.041	3.984	4.021	228,629	-0.01(-0.33%)
Nov 17, 2008	4.038	4.038	3.991	4.034	156,973	-0.01(-0.17%)
Nov 14, 2008	4.048	4.048	3.977	4.041	95,850	-0.02(-0.50%)
Nov 13, 2008	4.051	4.075	3.974	4.061	179,363	-0.00(-0.08%)
Nov 12, 2008	4.075	4.092	4.065	4.065	158,684	-0.04(-0.98%)
Nov 11, 2008	4.159	4.169	4.075	4.105	91,108	-0.07(-1.77%)
Nov 10, 2008	4.250	4.250	4.176	4.179	166,692	-0.03(-0.72%)
Nov 07, 2008	4.220	4.230	4.176	4.210	275,244	-0.07(-1.57%)
Nov 06, 2008	4.348	4.348	4.223	4.277	149,597	-0.04(-0.86%)
Nov 05, 2008	4.358	4.375	4.280	4.314	138,670	-0.03(-0.68%)
Nov 04, 2008	4.327	4.361	4.304	4.343	242,544	+0.04(+1.00%)
Nov 03, 2008	4.210	4.300	4.210	4.300	156,570	+0.05(+1.19%)
Oct 31, 2008	4.210	4.351	4.189	4.250	347,033	+0.04(+0.88%)
Oct 30, 2008	4.395	4.445	4.210	4.213	233,965	-0.14(-3.32%)
Oct 29, 2008	4.375	4.375	4.210	4.358	158,437	+0.07(+1.73%)
Oct 28, 2008	4.294	4.307	4.210	4.284	112,461	+0.05(+1.19%)
Oct 27, 2008	4.236	4.277	4.189	4.233	136,668	-0.04(-0.87%)
Oct 24, 2008	4.210	4.270	4.176	4.270	211,920	-0.03(-0.63%)
Oct 23, 2008	4.294	4.311	4.233	4.297	195,983	+0.03(+0.63%)
Oct 22, 2008	4.311	4.311	4.162	4.270	201,800	-0.02(-0.47%)
Oct 21, 2008	4.378	4.378	4.142	4.290	176,305	-0.09(-2.00%)
Oct 20, 2008	4.311	4.378	4.253	4.378	174,431	+0.15(+3.59%)
Oct 17, 2008	3.940	4.226	3.940	4.226	144,071	+0.17(+4.24%)
Oct 16, 2008	3.964	4.142	3.930	4.055	128,761	+0.09(+2.29%)
Oct 15, 2008	4.146	4.210	3.964	3.964	161,784	-0.25(-5.92%)
Oct 14, 2008	4.075	4.317	4.065	4.213	228,021	+0.23(+5.66%)
Oct 13, 2008	3.536	3.987	3.536	3.987	238,978	+0.59(+17.34%)
Oct 10, 2008	3.368	3.462	3.199	3.398	547,471	-0.19(-5.17%)
Oct 09, 2008	3.738	3.849	3.536	3.583	361,533	-0.24(-6.34%)
Oct 08, 2008	3.772	4.085	3.698	3.826	1,143,977	+0.02(+0.44%)
Oct 07, 2008	3.802	3.968	3.802	3.809	310,782	+0.04(+1.16%)
Oct 06, 2008	4.277	4.277	3.704	3.765	1,152,983	-0.55(-12.72%)
Oct 03, 2008	4.290	4.385	4.290	4.314	242,075	+0.02(+0.55%)
Oct 02, 2008	4.277	4.341	4.277	4.290	187,684	-0.04(-0.93%)
Oct 01, 2008	4.095	4.331	4.095	4.331	87,001	+0.15(+3.54%)
Sep 30, 2008	4.129	4.199	4.061	4.183	283,454	+0.17(+4.19%)
Sep 29, 2008	4.432	4.439	4.007	4.014	471,717	-0.47(-10.51%)
Sep 26, 2008	4.523	4.527	4.388	4.486	0	-0.07(-1.48%)
Sep 25, 2008	4.482	4.566	4.462	4.553	163,622	+0.08(+1.81%)
Sep 24, 2008	4.445	4.489	4.445	4.472	207,044	+0.02(+0.45%)
Sep 23, 2008	4.543	4.543	4.418	4.452	130,495	-0.08(-1.71%)
Sep 22, 2008	4.529	4.533	4.459	4.529	167,417	-0.05(-1.03%)
Sep 19, 2008	4.378	4.654	4.364	4.577	0	+0.28(+6.59%)
Sep 18, 2008	4.378	4.378	4.162	4.294	433,061	-0.07(-1.62%)
Sep 17, 2008	4.620	4.627	4.314	4.364	426,899	-0.36(-7.56%)
Sep 16, 2008	4.752	4.758	4.681	4.721	274,742	-0.11(-2.30%)
Sep 15, 2008	4.934	4.934	4.795	4.833	489,240	-0.13(-2.71%)
Sep 12, 2008	4.950	4.974	4.930	4.967	131,418	-0.01(-0.14%)
Sep 11, 2008	4.987	4.987	4.944	4.974	166,223	-0.03(-0.67%)
Sep 10, 2008	5.062	5.062	4.957	5.008	97,127	-0.04(-0.87%)
Sep 09, 2008	5.058	5.060	4.974	5.051	140,077	+0.01(+0.13%)
Sep 08, 2008	5.041	5.078	5.013	5.045	102,921	+0.03(+0.60%)
Sep 05, 2008	4.977	5.014	4.954	5.014	0	+0.01(+0.13%)
Sep 04, 2008	5.024	5.024	4.991	5.008	92,406	-0.04(-0.87%)
Sep 03, 2008	5.038	5.051	5.018	5.051	143,932	+0.02(+0.47%)

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.