Eaton Vance Short Duration Diversified Income (NY: EVG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	5.655	5.672	5.615	5.672	107,183	+0.05(+0.84%)
Sep 29, 2005	5.638	5.668	5.625	5.625	85,509	-0.01(-0.24%)
Sep 28, 2005	5.631	5.645	5.608	5.638	190,911	+0.04(+0.72%)
Sep 27, 2005	5.648	5.675	5.598	5.598	216,445	-0.07(-1.25%)
Sep 26, 2005	5.689	5.695	5.625	5.668	237,822	-0.01(-0.24%)
Sep 23, 2005	5.682	5.682	5.615	5.682	171,315	+0.02(+0.42%)
Sep 22, 2005	5.709	5.722	5.648	5.658	162,705	-0.04(-0.65%)
Sep 21, 2005	5.716	5.726	5.662	5.695	168,940	-0.06(-1.00%)
Sep 20, 2005	5.709	5.756	5.705	5.753	143,703	+0.05(+0.83%)
Sep 19, 2005	5.702	5.726	5.682	5.705	131,529	-0.00(-0.06%)
Sep 16, 2005	5.692	5.709	5.709	5.709	232,775	-0.00(-0.06%)
Sep 15, 2005	5.716	5.739	5.699	5.712	171,909	-0.01(-0.24%)
Sep 14, 2005	5.712	5.732	5.702	5.726	194,771	+0.01(+0.18%)
Sep 13, 2005	5.716	5.743	5.705	5.716	134,795	-0.02(-0.41%)
Sep 12, 2005	5.705	5.746	5.699	5.739	171,315	+0.04(+0.77%)
Sep 09, 2005	5.695	5.726	5.692	5.695	130,936	-0.01(-0.18%)
Sep 08, 2005	5.689	5.716	5.682	5.705	225,055	+0.01(+0.24%)
Sep 07, 2005	5.699	5.722	5.682	5.692	236,041	-0.03(-0.47%)
Sep 06, 2005	5.695	5.739	5.685	5.719	148,453	+0.01(+0.18%)
Sep 02, 2005	5.709	5.732	5.682	5.709	148,750	+0.01(+0.24%)
Sep 01, 2005	5.685	5.712	5.638	5.695	277,608	+0.02(+0.36%)
Aug 31, 2005	5.662	5.689	5.655	5.675	195,958	+0.05(+0.84%)
Aug 30, 2005	5.638	5.665	5.611	5.628	271,373	+0.00(+0.00%)
Aug 29, 2005	5.638	5.655	5.618	5.628	241,385	-0.02(-0.30%)
Aug 26, 2005	5.665	5.665	5.635	5.645	168,940	-0.00(-0.06%)
Aug 25, 2005	5.675	5.709	5.641	5.648	258,903	-0.04(-0.77%)
Aug 24, 2005	5.702	5.753	5.675	5.692	212,288	-0.02(-0.35%)
Aug 23, 2005	5.749	5.759	5.692	5.712	441,798	-0.06(-1.11%)
Aug 22, 2005	5.759	5.783	5.749	5.776	148,750	-0.03(-0.52%)
Aug 19, 2005	5.790	5.807	5.766	5.807	153,501	+0.02(+0.29%)
Aug 18, 2005	5.790	5.800	5.759	5.790	110,746	+0.00(+0.00%)
Aug 17, 2005	5.796	5.820	5.759	5.790	200,115	-0.03(-0.52%)
Aug 16, 2005	5.796	5.837	5.793	5.820	119,653	+0.01(+0.12%)
Aug 15, 2005	5.813	5.840	5.780	5.813	141,921	+0.00(+0.00%)
Aug 12, 2005	5.810	5.857	5.800	5.813	103,917	+0.01(+0.12%)
Aug 11, 2005	5.810	5.833	5.766	5.806	164,189	+0.00(+0.00%)
Aug 10, 2005	5.806	5.833	5.773	5.806	150,828	-0.02(-0.29%)
Aug 09, 2005	5.827	5.871	5.766	5.823	167,158	-0.02(-0.29%)
Aug 08, 2005	5.877	5.891	5.837	5.840	141,624	-0.04(-0.63%)
Aug 05, 2005	5.911	5.928	5.877	5.877	54,334	-0.05(-0.85%)
Aug 04, 2005	5.894	5.961	5.894	5.928	75,414	+0.01(+0.23%)
Aug 03, 2005	5.847	5.921	5.820	5.914	239,307	+0.08(+1.33%)
Aug 02, 2005	5.860	5.908	5.817	5.837	274,045	-0.01(-0.17%)
Aug 01, 2005	5.827	5.901	5.820	5.847	241,682	+0.00(+0.00%)
Jul 29, 2005	5.844	5.860	5.817	5.847	150,828	-0.01(-0.23%)
Jul 28, 2005	5.874	5.897	5.844	5.860	59,381	+0.00(+0.00%)
Jul 27, 2005	5.827	5.874	5.823	5.860	144,000	+0.02(+0.40%)
Jul 26, 2005	5.817	5.894	5.817	5.837	220,305	-0.03(-0.57%)
Jul 25, 2005	5.864	5.891	5.837	5.871	148,750	+0.02(+0.35%)
Jul 22, 2005	5.877	5.891	5.833	5.850	108,668	-0.00(-0.06%)
Jul 21, 2005	5.844	5.891	5.833	5.854	227,727	-0.06(-0.97%)
Jul 20, 2005	6.002	6.002	5.877	5.911	231,290	-0.08(-1.40%)
Jul 19, 2005	5.941	6.029	5.941	5.995	141,030	+0.07(+1.14%)
Jul 18, 2005	5.968	5.968	5.897	5.928	134,499	-0.02(-0.40%)
Jul 15, 2005	5.924	5.985	5.904	5.951	81,055	+0.01(+0.17%)
Jul 14, 2005	5.928	5.965	5.894	5.941	152,313	+0.03(+0.51%)
Jul 13, 2005	5.921	5.961	5.894	5.911	184,676	-0.02(-0.34%)
Jul 12, 2005	5.908	5.955	5.908	5.931	94,713	+0.02(+0.34%)
Jul 11, 2005	5.938	5.941	5.901	5.911	45,129	-0.01(-0.11%)
Jul 08, 2005	5.928	5.941	5.894	5.918	118,169	+0.01(+0.11%)
Jul 07, 2005	5.901	5.961	5.897	5.911	140,437	-0.02(-0.28%)
Jul 06, 2005	5.928	5.958	5.871	5.928	113,418	+0.02(+0.28%)
Jul 05, 2005	5.911	5.941	5.894	5.911	132,717	+0.01(+0.23%)

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.