Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.859	5.859	5.793	5.814	172,307	-0.02(-0.39%)
Jun 29, 2010	5.946	5.949	5.834	5.836	305,555	-0.09(-1.55%)
Jun 25, 2010	5.928	5.953	5.907	5.928	125,298	-0.03(-0.53%)
Jun 24, 2010	5.963	5.963	5.911	5.960	183,089	-0.00(-0.06%)
Jun 23, 2010	5.956	5.963	5.942	5.963	114,447	+0.00(+0.06%)
Jun 22, 2010	5.953	5.960	5.928	5.960	119,124	+0.00(+0.06%)
Jun 21, 2010	5.956	5.963	5.918	5.956	159,612	+0.01(+0.23%)
Jun 18, 2010	5.942	5.942	5.915	5.942	112,913	+0.01(+0.17%)
Jun 17, 2010	5.908	5.949	5.908	5.932	159,704	+0.02(+0.29%)
Jun 16, 2010	5.942	5.945	5.901	5.915	215,610	-0.03(-0.58%)
Jun 15, 2010	5.942	5.949	5.935	5.949	152,837	+0.00(+0.06%)
Jun 14, 2010	5.932	5.946	5.928	5.946	166,695	+0.01(+0.17%)
Jun 11, 2010	5.932	5.946	5.901	5.935	156,422	+0.00(+0.00%)
Jun 10, 2010	5.942	5.949	5.932	5.935	160,759	+0.00(+0.00%)
Jun 09, 2010	5.932	5.946	5.925	5.935	168,484	+0.01(+0.18%)
Jun 08, 2010	5.880	5.925	5.880	5.925	107,889	+0.03(+0.59%)
Jun 07, 2010	5.918	5.932	5.890	5.890	113,376	-0.00(-0.06%)
Jun 04, 2010	5.894	5.935	5.866	5.894	99,383	+0.01(+0.12%)
Jun 03, 2010	5.915	5.932	5.880	5.887	158,932	-0.02(-0.29%)
Jun 02, 2010	5.852	5.915	5.852	5.904	134,559	+0.02(+0.41%)
Jun 01, 2010	5.825	5.880	5.825	5.880	102,968	+0.07(+1.13%)
May 28, 2010	5.814	5.966	5.814	5.814	113,179	-0.10(-1.70%)
May 27, 2010	5.897	5.922	5.880	5.915	135,748	+0.03(+0.47%)
May 26, 2010	5.897	5.915	5.845	5.887	155,419	+0.03(+0.53%)
May 25, 2010	5.852	5.877	5.735	5.856	228,635	-0.05(-0.82%)
May 24, 2010	5.901	5.911	5.849	5.904	211,028	-0.01(-0.18%)
May 21, 2010	5.794	5.915	5.787	5.915	238,467	+0.06(+1.00%)
May 20, 2010	5.807	5.863	5.707	5.856	237,560	-0.08(-1.28%)
May 19, 2010	5.977	5.977	5.887	5.932	266,208	-0.03(-0.52%)
May 18, 2010	5.987	5.987	5.963	5.963	391,979	-0.02(-0.29%)
May 17, 2010	5.997	6.001	5.925	5.980	294,245	-0.02(-0.34%)
May 14, 2010	6.001	6.004	5.925	6.001	474,987	+0.01(+0.23%)
May 13, 2010	5.987	6.004	5.960	5.987	399,736	+0.01(+0.17%)
May 12, 2010	5.918	6.004	5.880	5.977	294,658	+0.04(+0.70%)
May 11, 2010	5.832	5.946	5.832	5.936	454,763	+0.03(+0.52%)
May 10, 2010	5.814	5.942	5.814	5.905	388,771	+0.27(+4.76%)
May 07, 2010	5.664	5.684	5.495	5.636	264,395	+0.01(+0.12%)
May 06, 2010	5.846	5.846	5.347	5.629	573,709	-0.23(-3.93%)
May 05, 2010	5.977	6.022	5.853	5.860	372,952	-0.16(-2.69%)
May 04, 2010	6.004	6.042	5.984	6.022	268,237	-0.03(-0.57%)
May 03, 2010	6.008	6.056	5.997	6.056	154,452	+0.03(+0.46%)
Apr 30, 2010	6.018	6.028	5.984	6.028	293,626	+0.03(+0.46%)
Apr 29, 2010	6.018	6.025	5.984	6.001	264,776	-0.02(-0.26%)
Apr 28, 2010	5.973	6.032	5.973	6.016	254,363	+0.03(+0.55%)
Apr 27, 2010	5.987	6.025	5.980	5.984	381,618	-0.03(-0.51%)
Apr 26, 2010	5.997	6.018	5.994	6.015	237,283	+0.01(+0.23%)
Apr 23, 2010	5.997	6.001	5.980	6.001	241,369	+0.01(+0.23%)
Apr 22, 2010	5.973	5.997	5.966	5.987	163,031	+0.01(+0.12%)
Apr 21, 2010	5.970	5.997	5.925	5.980	391,116	+0.01(+0.23%)
Apr 20, 2010	5.953	5.969	5.946	5.966	238,012	+0.01(+0.17%)
Apr 19, 2010	5.939	5.956	5.905	5.956	396,695	+0.00(+0.06%)
Apr 16, 2010	5.922	5.956	5.901	5.953	266,541	-0.00(-0.06%)
Apr 15, 2010	5.905	5.956	5.901	5.956	258,040	+0.01(+0.12%)
Apr 14, 2010	5.881	5.956	5.881	5.949	299,926	+0.05(+0.93%)
Apr 13, 2010	5.823	5.895	5.823	5.895	356,466	+0.06(+1.06%)
Apr 12, 2010	5.857	5.881	5.833	5.833	438,234	-0.04(-0.74%)
Apr 09, 2010	5.867	5.898	5.857	5.876	406,032	+0.02(+0.33%)
Apr 08, 2010	5.847	5.867	5.840	5.857	309,561	+0.01(+0.12%)
Apr 07, 2010	5.809	5.874	5.809	5.850	472,250	+0.02(+0.41%)
Apr 06, 2010	5.836	5.836	5.819	5.826	174,371	-0.02(-0.29%)
Apr 05, 2010	5.802	5.874	5.802	5.843	265,773	+0.02(+0.29%)

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.