Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	6.230	6.237	6.196	6.227	199,843	-0.02(-0.32%)
Mar 29, 2007	6.308	6.311	6.217	6.247	333,469	-0.04(-0.70%)
Mar 28, 2007	6.274	6.291	6.240	6.291	191,826	+0.03(+0.54%)
Mar 27, 2007	6.230	6.287	6.227	6.257	282,988	+0.00(+0.05%)
Mar 26, 2007	6.244	6.294	6.223	6.254	225,975	+0.01(+0.16%)
Mar 23, 2007	6.304	6.321	6.196	6.244	369,102	-0.01(-0.22%)
Mar 22, 2007	6.186	6.297	6.186	6.257	276,158	+0.04(+0.65%)
Mar 21, 2007	6.196	6.233	6.173	6.217	265,171	+0.00(+0.00%)
Mar 20, 2007	6.260	6.297	6.213	6.217	244,385	-0.03(-0.54%)
Mar 19, 2007	6.247	6.297	6.220	6.250	246,167	+0.01(+0.11%)
Mar 16, 2007	6.277	6.281	6.223	6.244	171,337	-0.00(-0.05%)
Mar 15, 2007	6.247	6.281	6.213	6.247	242,900	+0.03(+0.54%)
Mar 14, 2007	6.240	6.240	6.129	6.213	207,267	+0.01(+0.11%)
Mar 13, 2007	6.227	6.260	6.163	6.207	302,289	-0.02(-0.32%)
Mar 12, 2007	6.257	6.260	6.180	6.227	206,079	+0.01(+0.22%)
Mar 09, 2007	6.183	6.230	6.183	6.213	156,489	+0.03(+0.54%)
Mar 08, 2007	6.116	6.196	6.112	6.180	339,408	+0.03(+0.55%)
Mar 07, 2007	6.129	6.193	6.109	6.146	319,809	+0.00(+0.00%)
Mar 06, 2007	6.186	6.210	6.139	6.146	195,389	-0.04(-0.65%)
Mar 05, 2007	6.220	6.227	6.146	6.186	178,760	-0.03(-0.43%)
Mar 02, 2007	6.281	6.297	6.163	6.213	206,673	+0.01(+0.16%)
Mar 01, 2007	6.284	6.284	6.122	6.203	224,787	+0.00(+0.05%)
Feb 28, 2007	6.220	6.223	6.136	6.200	152,035	+0.06(+1.04%)
Feb 27, 2007	6.213	6.213	6.095	6.136	186,184	-0.06(-0.92%)
Feb 26, 2007	6.159	6.196	6.129	6.193	255,075	+0.06(+0.93%)
Feb 23, 2007	6.129	6.139	6.095	6.136	383,949	+0.03(+0.44%)
Feb 22, 2007	6.092	6.136	6.085	6.109	170,743	+0.00(+0.06%)
Feb 21, 2007	6.112	6.119	6.079	6.106	215,878	+0.01(+0.11%)
Feb 20, 2007	6.159	6.159	6.095	6.099	145,502	-0.03(-0.49%)
Feb 16, 2007	6.163	6.170	6.102	6.129	212,018	-0.05(-0.87%)
Feb 15, 2007	6.153	6.200	6.153	6.183	251,215	+0.03(+0.49%)
Feb 14, 2007	6.176	6.193	6.132	6.153	279,722	+0.00(+0.05%)
Feb 13, 2007	6.129	6.170	6.129	6.149	214,097	+0.01(+0.16%)
Feb 12, 2007	6.230	6.230	6.119	6.139	224,490	-0.03(-0.55%)
Feb 09, 2007	6.196	6.213	6.149	6.173	205,782	-0.02(-0.27%)
Feb 08, 2007	6.136	6.196	6.136	6.190	220,926	+0.04(+0.60%)
Feb 07, 2007	6.166	6.220	6.139	6.153	311,495	-0.05(-0.76%)
Feb 06, 2007	6.230	6.247	6.170	6.200	261,311	-0.03(-0.43%)
Feb 05, 2007	6.257	6.260	6.200	6.227	263,093	-0.03(-0.43%)
Feb 02, 2007	6.324	6.324	6.200	6.254	212,909	+0.01(+0.11%)
Feb 01, 2007	6.247	6.247	6.190	6.247	271,110	+0.05(+0.87%)
Jan 31, 2007	6.196	6.264	6.153	6.193	270,813	-0.00(-0.05%)
Jan 30, 2007	6.163	6.203	6.122	6.196	298,132	+0.05(+0.88%)
Jan 29, 2007	6.190	6.230	6.095	6.143	236,962	+0.00(+0.05%)
Jan 26, 2007	6.129	6.163	6.099	6.139	235,774	+0.01(+0.22%)
Jan 25, 2007	6.106	6.213	6.102	6.126	232,804	+0.02(+0.33%)
Jan 24, 2007	6.163	6.200	6.089	6.106	195,092	-0.03(-0.44%)
Jan 23, 2007	6.163	6.200	6.095	6.132	356,036	-0.03(-0.49%)
Jan 22, 2007	6.183	6.294	6.129	6.163	862,030	-0.02(-0.27%)
Jan 19, 2007	6.159	6.193	6.068	6.180	302,289	+0.07(+1.21%)
Jan 18, 2007	6.143	6.163	6.052	6.106	205,485	+0.05(+0.78%)
Jan 17, 2007	6.180	6.180	6.028	6.058	248,245	-0.04(-0.61%)
Jan 16, 2007	6.095	6.146	6.052	6.095	248,245	+0.00(+0.06%)
Jan 12, 2007	6.058	6.092	6.038	6.092	179,354	+0.03(+0.56%)
Jan 11, 2007	6.015	6.058	6.015	6.058	161,241	+0.02(+0.28%)
Jan 10, 2007	6.008	6.052	5.974	6.042	239,040	-0.01(-0.11%)
Jan 09, 2007	6.028	6.048	5.994	6.048	249,136	+0.02(+0.34%)
Jan 08, 2007	5.941	6.031	5.937	6.028	232,507	+0.10(+1.65%)
Jan 05, 2007	6.028	6.045	5.900	5.930	266,953	-0.07(-1.23%)
Jan 04, 2007	5.877	6.008	5.877	6.004	213,800	+0.11(+1.94%)

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.