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
)
10.94
+0.26 (+2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2011
6.055
6.106
6.041
6.102
172,738
+0.02(+0.36%)
Jan 28, 2011
6.124
6.124
6.044
6.081
141,450
-0.01(-0.24%)
Jan 27, 2011
6.066
6.095
6.066
6.095
102,201
+0.02(+0.30%)
Jan 26, 2011
6.059
6.084
6.019
6.077
275,086
+0.01(+0.18%)
Jan 25, 2011
6.052
6.077
6.052
6.066
155,215
-0.02(-0.30%)
Jan 24, 2011
6.117
6.117
6.048
6.084
144,610
-0.02(-0.30%)
Jan 21, 2011
6.088
6.102
6.088
6.102
120,094
+0.03(+0.48%)
Jan 20, 2011
6.073
6.073
6.044
6.073
191,068
+0.02(+0.36%)
Jan 19, 2011
6.059
6.059
6.041
6.052
136,610
+0.01(+0.18%)
Jan 18, 2011
6.106
6.106
6.015
6.041
355,561
-0.04(-0.60%)
Jan 14, 2011
6.135
6.135
6.077
6.077
189,663
-0.05(-0.83%)
Jan 13, 2011
6.088
6.131
6.088
6.128
105,311
+0.03(+0.42%)
Jan 12, 2011
6.182
6.182
6.091
6.102
160,317
-0.04(-0.59%)
Jan 11, 2011
6.117
6.139
6.110
6.139
100,675
+0.00(+0.00%)
Jan 10, 2011
6.106
6.146
6.106
6.139
101,373
+0.01(+0.18%)
Jan 07, 2011
6.131
6.155
6.124
6.128
157,329
-0.03(-0.47%)
Jan 06, 2011
6.128
6.157
6.117
6.157
108,247
+0.00(+0.06%)
Jan 05, 2011
6.117
6.153
6.117
6.153
139,604
+0.01(+0.12%)
Jan 04, 2011
6.099
6.149
6.099
6.146
152,856
+0.02(+0.30%)
Jan 03, 2011
6.135
6.149
6.124
6.128
113,388
+0.01(+0.18%)
Dec 31, 2010
6.113
6.124
6.041
6.117
206,891
+0.04(+0.60%)
Dec 30, 2010
6.124
6.128
6.034
6.081
247,335
-0.02(-0.36%)
Dec 29, 2010
6.099
6.146
6.070
6.102
123,124
+0.01(+0.24%)
Dec 28, 2010
6.109
6.145
6.056
6.088
231,100
-0.02(-0.29%)
Dec 27, 2010
6.027
6.113
6.027
6.106
70,214
+0.07(+1.13%)
Dec 23, 2010
6.106
6.138
6.034
6.038
352,942
-0.04(-0.59%)
Dec 22, 2010
6.013
6.084
5.991
6.074
140,189
+0.05(+0.77%)
Dec 21, 2010
6.084
6.124
6.005
6.027
407,226
-0.08(-1.29%)
Dec 20, 2010
6.067
6.106
6.067
6.106
178,884
+0.01(+0.23%)
Dec 17, 2010
6.009
6.095
6.009
6.092
217,003
+0.09(+1.43%)
Dec 16, 2010
5.945
6.024
5.945
6.006
308,605
+0.05(+0.90%)
Dec 15, 2010
5.952
5.963
5.924
5.952
247,267
-0.00(-0.06%)
Dec 14, 2010
5.942
5.974
5.920
5.956
296,382
+0.00(+0.06%)
Dec 13, 2010
6.081
6.106
5.881
5.952
416,601
-0.15(-2.40%)
Dec 10, 2010
6.109
6.109
6.027
6.099
74,304
-0.01(-0.23%)
Dec 09, 2010
6.099
6.117
6.081
6.113
150,573
-0.00(-0.06%)
Dec 08, 2010
6.199
6.199
6.088
6.117
176,830
-0.10(-1.66%)
Dec 07, 2010
6.270
6.277
6.202
6.220
217,560
-0.09(-1.36%)
Dec 06, 2010
6.316
6.327
6.252
6.306
97,176
-0.02(-0.34%)
Dec 03, 2010
6.341
6.345
6.274
6.327
224,723
+0.00(+0.06%)
Dec 02, 2010
6.291
6.348
6.277
6.324
238,594
-0.00(-0.06%)
Dec 01, 2010
6.313
6.352
6.306
6.327
135,292
+0.03(+0.51%)
Nov 30, 2010
6.327
6.327
6.266
6.295
119,751
-0.00(-0.06%)
Nov 29, 2010
6.295
6.306
6.281
6.299
115,214
+0.01(+0.11%)
Nov 26, 2010
6.263
6.291
6.263
6.291
45,749
-0.01(-0.11%)
Nov 24, 2010
6.245
6.299
6.299
6.299
117,999
+0.04(+0.57%)
Nov 23, 2010
6.202
6.277
6.202
6.263
165,637
+0.02(+0.34%)
Nov 22, 2010
6.216
6.263
6.181
6.241
123,691
+0.01(+0.17%)
Nov 19, 2010
6.177
6.234
6.170
6.231
143,982
+0.04(+0.63%)
Nov 18, 2010
6.195
6.206
6.145
6.191
201,687
+0.07(+1.22%)
Nov 17, 2010
5.964
6.117
5.964
6.117
295,029
+0.13(+2.13%)
Nov 16, 2010
6.014
6.039
5.939
5.989
370,333
-0.15(-2.52%)
Nov 15, 2010
6.163
6.213
6.055
6.144
629,551
-0.07(-1.05%)
Nov 12, 2010
6.270
6.270
6.188
6.209
206,661
-0.07(-1.07%)
Nov 11, 2010
6.294
6.333
6.248
6.277
493,269
-0.02(-0.28%)
Nov 10, 2010
6.302
6.316
6.266
6.294
383,944
-0.05(-0.73%)
Nov 09, 2010
6.316
6.341
6.270
6.341
556,895
+0.01(+0.17%)
Nov 08, 2010
6.319
6.362
6.305
6.330
471,769
-0.02(-0.34%)
Nov 05, 2010
6.302
6.351
6.277
6.351
166,990
+0.04(+0.62%)
Nov 04, 2010
6.280
6.312
6.263
6.312
133,124
+0.07(+1.08%)
Nov 03, 2010
6.259
6.284
6.231
6.245
534,470
-0.02(-0.40%)
Nov 02, 2010
6.280
6.284
6.223
6.270
595,462
-0.01(-0.17%)
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
.