Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	6.468	6.475	6.434	6.465	132,962	+0.02(+0.36%)
May 30, 2007	6.479	6.513	6.438	6.442	164,508	-0.04(-0.57%)
May 29, 2007	6.377	6.479	6.377	6.479	203,129	+0.06(+0.95%)
May 25, 2007	6.384	6.418	6.360	6.418	170,404	+0.07(+1.12%)
May 24, 2007	6.363	6.431	6.329	6.346	240,571	-0.05(-0.85%)
May 23, 2007	6.373	6.401	6.360	6.401	159,791	+0.03(+0.43%)
May 22, 2007	6.380	6.421	6.319	6.373	383,262	-0.04(-0.58%)
May 21, 2007	6.431	6.445	6.387	6.411	210,499	-0.06(-1.00%)
May 18, 2007	6.445	6.479	6.442	6.475	141,807	+0.03(+0.42%)
May 17, 2007	6.465	6.479	6.434	6.448	149,767	-0.01(-0.21%)
May 16, 2007	6.434	6.475	6.434	6.462	152,125	+0.00(+0.05%)
May 15, 2007	6.431	6.465	6.431	6.458	173,647	+0.01(+0.11%)
May 14, 2007	6.431	6.465	6.424	6.451	126,476	+0.01(+0.11%)
May 11, 2007	6.418	6.445	6.411	6.445	119,990	+0.01(+0.21%)
May 10, 2007	6.424	6.431	6.394	6.431	130,309	+0.01(+0.21%)
May 09, 2007	6.421	6.424	6.394	6.418	139,448	+0.01(+0.11%)
May 08, 2007	6.404	6.414	6.394	6.411	104,070	+0.03(+0.42%)
May 07, 2007	6.360	6.418	6.360	6.384	148,293	+0.00(+0.05%)
May 04, 2007	6.377	6.414	6.363	6.380	129,719	-0.01(-0.16%)
May 03, 2007	6.329	6.401	6.329	6.390	151,241	+0.05(+0.75%)
May 02, 2007	6.373	6.380	6.343	6.343	165,687	-0.02(-0.32%)
May 01, 2007	6.377	6.411	6.319	6.363	200,475	-0.04(-0.58%)
Apr 30, 2007	6.394	6.411	6.378	6.401	118,133	+0.01(+0.16%)
Apr 27, 2007	6.394	6.411	6.373	6.390	148,588	+0.01(+0.16%)
Apr 26, 2007	6.377	6.401	6.363	6.380	125,887	+0.02(+0.37%)
Apr 25, 2007	6.384	6.414	6.329	6.356	202,834	+0.00(+0.00%)
Apr 24, 2007	6.411	6.418	6.340	6.356	200,475	-0.04(-0.69%)
Apr 23, 2007	6.329	6.411	6.329	6.401	145,050	+0.05(+0.86%)
Apr 20, 2007	6.299	6.353	6.299	6.346	132,667	+0.03(+0.54%)
Apr 19, 2007	6.370	6.373	6.309	6.312	234,085	-0.07(-1.12%)
Apr 18, 2007	6.448	6.448	6.377	6.384	248,531	-0.03(-0.42%)
Apr 17, 2007	6.424	6.479	6.397	6.411	228,778	-0.01(-0.21%)
Apr 16, 2007	6.485	6.506	6.387	6.424	178,364	-0.02(-0.37%)
Apr 13, 2007	6.404	6.448	6.373	6.448	228,483	+0.05(+0.85%)
Apr 12, 2007	6.353	6.421	6.353	6.394	185,735	+0.03(+0.43%)
Apr 11, 2007	6.394	6.418	6.353	6.367	159,201	-0.02(-0.32%)
Apr 10, 2007	6.329	6.387	6.312	6.387	193,105	+0.07(+1.07%)
Apr 09, 2007	6.384	6.394	6.299	6.319	220,523	-0.06(-1.01%)
Apr 05, 2007	6.326	6.384	6.295	6.384	158,022	+0.05(+0.86%)
Apr 04, 2007	6.312	6.356	6.309	6.329	141,807	+0.00(+0.05%)
Apr 03, 2007	6.292	6.326	6.275	6.326	194,874	+0.03(+0.54%)
Apr 02, 2007	6.275	6.333	6.268	6.292	198,117	+0.02(+0.32%)
Mar 30, 2007	6.275	6.282	6.241	6.272	198,412	-0.02(-0.32%)
Mar 29, 2007	6.353	6.356	6.261	6.292	331,080	-0.04(-0.70%)
Mar 28, 2007	6.319	6.336	6.285	6.336	190,452	+0.03(+0.54%)
Mar 27, 2007	6.275	6.333	6.272	6.302	280,961	+0.00(+0.05%)
Mar 26, 2007	6.289	6.340	6.268	6.299	224,356	+0.01(+0.16%)
Mar 23, 2007	6.350	6.367	6.241	6.289	366,458	-0.01(-0.22%)
Mar 22, 2007	6.231	6.343	6.231	6.302	274,180	+0.04(+0.65%)
Mar 21, 2007	6.241	6.278	6.217	6.261	263,272	+0.00(+0.00%)
Mar 20, 2007	6.306	6.343	6.258	6.261	242,634	-0.03(-0.54%)
Mar 19, 2007	6.292	6.343	6.265	6.295	244,403	+0.01(+0.11%)
Mar 16, 2007	6.323	6.326	6.268	6.289	170,109	-0.00(-0.05%)
Mar 15, 2007	6.292	6.326	6.258	6.292	241,160	+0.03(+0.54%)
Mar 14, 2007	6.285	6.285	6.173	6.258	205,782	+0.01(+0.11%)
Mar 13, 2007	6.272	6.306	6.207	6.251	300,124	-0.02(-0.32%)
Mar 12, 2007	6.302	6.306	6.224	6.272	204,603	+0.01(+0.22%)
Mar 09, 2007	6.228	6.275	6.228	6.258	155,368	+0.03(+0.54%)
Mar 08, 2007	6.160	6.241	6.156	6.224	336,976	+0.03(+0.55%)
Mar 07, 2007	6.173	6.238	6.153	6.190	317,518	+0.00(+0.00%)
Mar 06, 2007	6.231	6.255	6.183	6.190	193,990	-0.04(-0.65%)
Mar 05, 2007	6.265	6.272	6.190	6.231	177,480	-0.03(-0.43%)
Mar 02, 2007	6.326	6.343	6.207	6.258	205,193	+0.01(+0.16%)

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.