Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	5.398	5.408	5.301	5.311	114,582	-0.08(-1.56%)
Feb 28, 2008	5.415	5.415	5.348	5.395	125,013	-0.02(-0.37%)
Feb 27, 2008	5.422	5.449	5.385	5.415	134,812	-0.02(-0.31%)
Feb 26, 2008	5.358	5.432	5.334	5.432	184,848	+0.08(+1.45%)
Feb 25, 2008	5.223	5.355	5.223	5.355	168,070	+0.15(+2.85%)
Feb 22, 2008	5.277	5.278	5.152	5.206	187,075	-0.05(-1.02%)
Feb 21, 2008	5.179	5.260	5.142	5.260	245,870	+0.03(+0.51%)
Feb 20, 2008	5.240	5.240	5.196	5.233	146,138	-0.01(-0.26%)
Feb 19, 2008	5.186	5.253	5.159	5.247	196,577	+0.09(+1.83%)
Feb 18, 2008	5.092	5.156	5.038	5.152	0	+0.00(+0.00%)
Feb 15, 2008	5.092	5.156	5.038	5.152	400,875	+0.04(+0.86%)
Feb 14, 2008	5.274	5.274	5.099	5.109	486,769	-0.20(-3.74%)
Feb 13, 2008	5.449	5.449	5.291	5.307	280,360	-0.11(-2.11%)
Feb 12, 2008	5.472	5.472	5.415	5.422	136,594	-0.03(-0.62%)
Feb 11, 2008	5.560	5.560	5.435	5.456	216,071	-0.08(-1.46%)
Feb 08, 2008	5.550	5.570	5.472	5.536	306,447	-0.02(-0.36%)
Feb 07, 2008	5.587	5.590	5.520	5.557	231,320	-0.04(-0.72%)
Feb 06, 2008	5.631	5.648	5.577	5.597	256,560	-0.05(-0.89%)
Feb 05, 2008	5.725	5.725	5.617	5.648	116,996	-0.03(-0.59%)
Feb 04, 2008	5.725	5.725	5.644	5.681	104,821	+0.00(+0.06%)
Feb 01, 2008	5.728	5.728	5.668	5.678	134,812	-0.02(-0.41%)
Jan 31, 2008	5.681	5.701	5.658	5.701	90,568	+0.01(+0.24%)
Jan 30, 2008	5.681	5.691	5.651	5.688	109,869	-0.01(-0.18%)
Jan 29, 2008	5.691	5.698	5.658	5.698	150,533	+0.07(+1.25%)
Jan 28, 2008	5.627	5.654	5.607	5.628	131,641	+0.03(+0.61%)
Jan 25, 2008	5.671	5.705	5.567	5.594	146,096	-0.04(-0.78%)
Jan 24, 2008	5.594	5.641	5.543	5.637	193,608	+0.07(+1.21%)
Jan 23, 2008	5.442	5.651	5.412	5.570	352,051	+0.06(+1.04%)
Jan 22, 2008	5.368	5.526	5.355	5.513	213,206	-0.06(-1.15%)
Jan 21, 2008	5.577	5.627	5.536	5.577	0	+0.00(+0.00%)
Jan 18, 2008	5.577	5.627	5.536	5.577	198,359	+0.01(+0.18%)
Jan 17, 2008	5.742	5.742	5.550	5.567	208,158	-0.12(-2.07%)
Jan 16, 2008	5.688	5.708	5.661	5.685	93,240	-0.01(-0.12%)
Jan 15, 2008	5.688	5.718	5.607	5.691	230,429	+0.00(+0.06%)
Jan 14, 2008	5.671	5.698	5.627	5.688	104,797	+0.03(+0.54%)
Jan 11, 2008	5.705	5.705	5.629	5.658	124,265	+0.02(+0.36%)
Jan 10, 2008	5.695	5.695	5.580	5.637	178,166	-0.01(-0.24%)
Jan 09, 2008	5.533	5.671	5.499	5.651	276,158	+0.09(+1.64%)
Jan 08, 2008	5.482	5.560	5.480	5.560	133,429	+0.08(+1.41%)
Jan 07, 2008	5.563	5.584	5.462	5.482	161,235	-0.08(-1.45%)
Jan 04, 2008	5.557	5.577	5.540	5.563	177,276	-0.03(-0.48%)
Jan 03, 2008	5.503	5.621	5.503	5.590	174,009	+0.09(+1.72%)
Jan 02, 2008	5.425	5.513	5.334	5.496	295,460	+0.10(+1.81%)
Jan 01, 2008	5.371	5.405	5.351	5.398	298,815	+0.00(+0.00%)
Dec 31, 2007	5.371	5.405	5.351	5.398	298,815	+0.00(+0.06%)
Dec 28, 2007	5.392	5.408	5.355	5.395	301,125	+0.00(+0.00%)
Dec 27, 2007	5.415	5.422	5.361	5.395	160,979	+0.01(+0.25%)
Dec 26, 2007	5.385	5.419	5.348	5.381	149,957	+0.01(+0.13%)
Dec 24, 2007	5.304	5.388	5.304	5.375	131,843	+0.09(+1.66%)
Dec 21, 2007	5.284	5.304	5.284	5.287	224,502	+0.00(+0.00%)
Dec 20, 2007	5.294	5.324	5.237	5.287	275,267	-0.00(-0.06%)
Dec 19, 2007	5.358	5.375	5.291	5.291	282,988	-0.04(-0.76%)
Dec 18, 2007	5.395	5.405	5.314	5.331	290,709	-0.05(-1.00%)
Dec 17, 2007	5.466	5.466	5.368	5.385	198,656	-0.08(-1.48%)
Dec 14, 2007	5.429	5.466	5.395	5.466	125,310	+0.01(+0.19%)
Dec 13, 2007	5.405	5.456	5.371	5.456	165,695	+0.02(+0.37%)
Dec 12, 2007	5.456	5.489	5.422	5.435	174,009	-0.01(-0.19%)
Dec 11, 2007	5.486	5.486	5.385	5.445	238,446	-0.04(-0.74%)
Dec 10, 2007	5.523	5.530	5.476	5.486	116,461	-0.01(-0.24%)
Dec 07, 2007	5.499	5.516	5.479	5.499	134,219	-0.03(-0.61%)
Dec 06, 2007	5.573	5.600	5.482	5.533	204,595	-0.04(-0.73%)
Dec 05, 2007	5.536	5.573	5.513	5.573	174,900	+0.04(+0.67%)
Dec 04, 2007	5.425	5.536	5.425	5.536	86,413	+0.03(+0.49%)

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.