Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	5.588	5.601	5.567	5.601	79,868	+0.02(+0.42%)
Jun 29, 2006	5.551	5.577	5.527	5.577	69,476	+0.05(+0.91%)
Jun 28, 2006	5.534	5.537	5.503	5.527	84,321	+0.02(+0.43%)
Jun 27, 2006	5.507	5.551	5.493	5.503	163,892	-0.02(-0.37%)
Jun 26, 2006	5.524	5.552	5.503	5.524	163,299	-0.02(-0.36%)
Jun 23, 2006	5.584	5.588	5.530	5.544	194,474	-0.03(-0.48%)
Jun 22, 2006	5.584	5.604	5.551	5.571	155,579	-0.03(-0.54%)
Jun 21, 2006	5.584	5.621	5.564	5.601	163,892	-0.03(-0.54%)
Jun 20, 2006	5.594	5.641	5.591	5.631	138,952	+0.03(+0.54%)
Jun 19, 2006	5.648	5.652	5.601	5.601	99,167	-0.03(-0.54%)
Jun 16, 2006	5.628	5.648	5.625	5.631	53,443	-0.00(-0.06%)
Jun 15, 2006	5.591	5.641	5.591	5.635	93,228	+0.04(+0.72%)
Jun 14, 2006	5.608	5.641	5.564	5.594	135,092	-0.03(-0.54%)
Jun 13, 2006	5.604	5.655	5.604	5.625	98,870	+0.01(+0.18%)
Jun 12, 2006	5.621	5.655	5.608	5.615	149,344	-0.04(-0.71%)
Jun 09, 2006	5.658	5.662	5.625	5.655	57,896	-0.01(-0.12%)
Jun 08, 2006	5.635	5.665	5.625	5.662	263,059	+0.00(+0.06%)
Jun 07, 2006	5.658	5.679	5.631	5.658	269,591	-0.01(-0.24%)
Jun 06, 2006	5.631	5.675	5.608	5.672	219,711	+0.05(+0.90%)
Jun 05, 2006	5.648	5.655	5.608	5.621	66,507	-0.02(-0.36%)
Jun 02, 2006	5.604	5.652	5.601	5.641	104,808	+0.01(+0.24%)
Jun 01, 2006	5.621	5.655	5.598	5.628	146,969	+0.02(+0.36%)
May 31, 2006	5.625	5.625	5.591	5.608	85,806	+0.02(+0.30%)
May 30, 2006	5.604	5.605	5.574	5.591	169,830	+0.01(+0.24%)
May 26, 2006	5.574	5.625	5.558	5.577	163,595	-0.01(-0.24%)
May 25, 2006	5.544	5.604	5.544	5.591	198,334	+0.01(+0.24%)
May 24, 2006	5.527	5.577	5.527	5.577	135,983	+0.03(+0.49%)
May 23, 2006	5.507	5.581	5.497	5.551	170,424	+0.05(+0.98%)
May 22, 2006	5.480	5.517	5.473	5.497	220,305	-0.04(-0.67%)
May 19, 2006	5.544	5.544	5.514	5.534	144,890	-0.01(-0.18%)
May 18, 2006	5.520	5.554	5.500	5.544	184,082	+0.03(+0.55%)
May 17, 2006	5.517	5.534	5.493	5.514	340,849	-0.02(-0.37%)
May 16, 2006	5.517	5.537	5.503	5.534	204,866	+0.03(+0.49%)
May 15, 2006	5.500	5.537	5.490	5.507	180,519	+0.00(+0.06%)
May 12, 2006	5.493	5.530	5.493	5.503	141,030	-0.01(-0.24%)
May 11, 2006	5.551	5.569	5.514	5.517	263,950	-0.03(-0.61%)
May 10, 2006	5.547	5.567	5.547	5.551	132,420	-0.00(-0.06%)
May 09, 2006	5.551	5.571	5.551	5.554	181,113	-0.02(-0.30%)
May 08, 2006	5.557	5.571	5.544	5.571	193,583	+0.01(+0.18%)
May 05, 2006	5.534	5.564	5.524	5.561	132,420	+0.02(+0.43%)
May 04, 2006	5.517	5.564	5.517	5.537	167,752	+0.03(+0.49%)
May 03, 2006	5.554	5.561	5.510	5.510	302,845	-0.02(-0.37%)
May 02, 2006	5.530	5.551	5.527	5.530	140,140	+0.01(+0.24%)
May 01, 2006	5.530	5.554	5.510	5.517	157,657	+0.01(+0.18%)
Apr 28, 2006	5.517	5.534	5.503	5.507	191,208	+0.01(+0.12%)
Apr 27, 2006	5.500	5.517	5.500	5.500	130,342	+0.00(+0.00%)
Apr 26, 2006	5.487	5.524	5.487	5.500	204,866	+0.02(+0.31%)
Apr 25, 2006	5.507	5.520	5.473	5.483	198,037	-0.02(-0.43%)
Apr 24, 2006	5.493	5.527	5.487	5.507	159,142	+0.00(+0.06%)
Apr 21, 2006	5.524	5.546	5.503	5.503	211,398	-0.01(-0.24%)
Apr 20, 2006	5.503	5.554	5.503	5.517	259,496	+0.00(+0.00%)
Apr 19, 2006	5.517	5.547	5.497	5.517	176,362	-0.03(-0.61%)
Apr 18, 2006	5.507	5.551	5.507	5.551	179,925	+0.04(+0.73%)
Apr 17, 2006	5.581	5.598	5.510	5.510	312,940	-0.06(-1.15%)
Apr 13, 2006	5.608	5.618	5.574	5.574	99,463	-0.03(-0.60%)
Apr 12, 2006	5.594	5.625	5.588	5.608	191,208	-0.02(-0.42%)
Apr 11, 2006	5.601	5.635	5.591	5.631	226,837	+0.02(+0.42%)
Apr 10, 2006	5.641	5.662	5.608	5.608	148,156	-0.02(-0.30%)
Apr 07, 2006	5.645	5.665	5.608	5.625	192,099	-0.03(-0.48%)
Apr 06, 2006	5.668	5.679	5.645	5.652	109,558	-0.01(-0.12%)
Apr 05, 2006	5.658	5.679	5.641	5.658	98,573	+0.00(+0.06%)
Apr 04, 2006	5.682	5.689	5.645	5.655	139,843	-0.02(-0.42%)

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.