Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Short Duration Diversified Income
(NY:
EVG
)
10.93
-0.03 (-0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
5.635
5.705
5.604
5.692
219,711
+0.05(+0.90%)
Jan 30, 2006
5.682
5.689
5.621
5.641
181,113
-0.03(-0.53%)
Jan 27, 2006
5.665
5.689
5.652
5.672
120,247
-0.01(-0.24%)
Jan 26, 2006
5.685
5.702
5.658
5.685
211,101
+0.00(+0.06%)
Jan 25, 2006
5.675
5.692
5.635
5.682
138,655
+0.00(+0.06%)
Jan 24, 2006
5.685
5.702
5.662
5.679
146,078
-0.01(-0.18%)
Jan 23, 2006
5.692
5.716
5.658
5.689
104,511
-0.01(-0.18%)
Jan 20, 2006
5.709
5.736
5.652
5.699
113,418
-0.03(-0.47%)
Jan 19, 2006
5.726
5.746
5.675
5.726
82,243
-0.02(-0.29%)
Jan 18, 2006
5.746
5.783
5.685
5.743
122,622
+0.01(+0.18%)
Jan 17, 2006
5.712
5.753
5.692
5.732
113,418
+0.04(+0.71%)
Jan 13, 2006
5.628
5.692
5.628
5.692
77,195
+0.05(+0.84%)
Jan 12, 2006
5.621
5.682
5.621
5.645
139,546
+0.00(+0.00%)
Jan 11, 2006
5.638
5.675
5.611
5.645
283,843
+0.02(+0.36%)
Jan 10, 2006
5.621
5.679
5.611
5.625
194,771
-0.01(-0.12%)
Jan 09, 2006
5.699
5.699
5.612
5.631
226,540
-0.05(-0.89%)
Jan 06, 2006
5.709
5.709
5.645
5.682
198,927
-0.01(-0.18%)
Jan 05, 2006
5.709
5.732
5.658
5.692
178,441
-0.00(-0.06%)
Jan 04, 2006
5.662
5.695
5.648
5.695
229,806
+0.02(+0.36%)
Jan 03, 2006
5.621
5.675
5.567
5.675
239,010
+0.08(+1.38%)
Dec 30, 2005
5.588
5.598
5.530
5.598
475,645
+0.01(+0.18%)
Dec 29, 2005
5.561
5.608
5.557
5.588
526,119
+0.03(+0.61%)
Dec 28, 2005
5.537
5.554
5.483
5.554
482,177
+0.04(+0.79%)
Dec 27, 2005
5.527
5.540
5.476
5.510
1,009,781
+0.10(+1.87%)
Dec 23, 2005
5.386
5.409
5.342
5.409
225,055
+0.03(+0.56%)
Dec 22, 2005
5.402
5.429
5.345
5.379
347,975
-0.02(-0.31%)
Dec 21, 2005
5.436
5.436
5.362
5.396
389,839
-0.04(-0.74%)
Dec 20, 2005
5.436
5.483
5.409
5.436
322,441
+0.01(+0.25%)
Dec 19, 2005
5.439
5.473
5.423
5.423
292,750
+0.02(+0.31%)
Dec 16, 2005
5.423
5.456
5.389
5.406
622,317
-0.00(-0.06%)
Dec 15, 2005
5.463
5.487
5.372
5.409
618,161
-0.05(-0.86%)
Dec 14, 2005
5.433
5.480
5.429
5.456
274,936
+0.01(+0.12%)
Dec 13, 2005
5.507
5.520
5.429
5.450
272,857
-0.05(-0.86%)
Dec 12, 2005
5.530
5.540
5.487
5.497
269,591
-0.03(-0.61%)
Dec 09, 2005
5.490
5.540
5.490
5.530
190,020
+0.04(+0.80%)
Dec 08, 2005
5.483
5.487
5.439
5.487
182,894
+0.02(+0.43%)
Dec 07, 2005
5.483
5.503
5.460
5.463
216,445
-0.02(-0.37%)
Dec 06, 2005
5.466
5.487
5.443
5.483
253,261
+0.03(+0.56%)
Dec 05, 2005
5.456
5.483
5.450
5.453
200,115
+0.00(+0.00%)
Dec 02, 2005
5.456
5.503
5.446
5.453
305,814
+0.00(+0.00%)
Dec 01, 2005
5.487
5.540
5.450
5.453
297,798
-0.03(-0.55%)
Nov 30, 2005
5.436
5.487
5.423
5.483
196,552
+0.05(+0.99%)
Nov 29, 2005
5.426
5.446
5.416
5.429
279,389
+0.00(+0.00%)
Nov 28, 2005
5.433
5.487
5.399
5.429
267,513
+0.00(+0.06%)
Nov 25, 2005
5.402
5.433
5.392
5.426
111,043
+0.05(+0.94%)
Nov 23, 2005
5.362
5.386
5.332
5.375
308,189
+0.01(+0.19%)
Nov 22, 2005
5.379
5.439
5.359
5.365
398,449
-0.02(-0.38%)
Nov 21, 2005
5.406
5.436
5.362
5.386
354,210
-0.07(-1.24%)
Nov 18, 2005
5.429
5.453
5.406
5.453
152,313
-0.00(-0.06%)
Nov 17, 2005
5.423
5.466
5.396
5.456
221,789
+0.04(+0.75%)
Nov 16, 2005
5.396
5.436
5.389
5.416
240,791
+0.00(+0.06%)
Nov 15, 2005
5.396
5.453
5.392
5.412
179,925
+0.02(+0.31%)
Nov 14, 2005
5.416
5.419
5.372
5.396
220,008
-0.02(-0.37%)
Nov 11, 2005
5.419
5.443
5.375
5.416
238,416
+0.01(+0.25%)
Nov 10, 2005
5.406
5.446
5.392
5.402
252,371
-0.02(-0.37%)
Nov 09, 2005
5.433
5.473
5.406
5.423
261,278
-0.03(-0.62%)
Nov 08, 2005
5.487
5.497
5.446
5.456
185,863
+0.00(+0.06%)
Nov 07, 2005
5.490
5.497
5.446
5.453
310,565
-0.00(-0.06%)
Nov 04, 2005
5.416
5.470
5.416
5.456
255,043
+0.04(+0.75%)
Nov 03, 2005
5.409
5.456
5.406
5.416
200,709
+0.00(+0.06%)
Nov 02, 2005
5.433
5.433
5.392
5.412
357,773
-0.01(-0.12%)
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
.