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, 2012
6.589
6.593
6.550
6.558
121,356
-0.03(-0.53%)
Jan 30, 2012
6.593
6.599
6.569
6.593
110,517
+0.00(+0.00%)
Jan 27, 2012
6.558
6.604
6.558
6.593
194,661
+0.05(+0.77%)
Jan 26, 2012
6.457
6.550
6.446
6.542
161,262
+0.07(+1.08%)
Jan 25, 2012
6.434
6.473
6.426
6.473
89,996
+0.00(+0.06%)
Jan 24, 2012
6.461
6.469
6.438
6.469
141,565
+0.03(+0.42%)
Jan 23, 2012
6.407
6.446
6.407
6.442
104,872
+0.03(+0.54%)
Jan 20, 2012
6.415
6.415
6.341
6.407
156,746
-0.01(-0.12%)
Jan 19, 2012
6.361
6.415
6.337
6.415
58,045
+0.04(+0.67%)
Jan 18, 2012
6.353
6.372
6.341
6.372
93,208
+0.02(+0.24%)
Jan 17, 2012
6.345
6.376
6.345
6.357
128,893
+0.01(+0.18%)
Jan 13, 2012
6.334
6.355
6.318
6.345
93,259
+0.03(+0.43%)
Jan 12, 2012
6.248
6.318
6.247
6.318
264,828
+0.04(+0.62%)
Jan 11, 2012
6.318
6.334
6.268
6.279
188,609
-0.05(-0.79%)
Jan 10, 2012
6.403
6.403
6.330
6.330
147,958
-0.04(-0.61%)
Jan 09, 2012
6.341
6.422
6.341
6.368
167,632
-0.01(-0.12%)
Jan 06, 2012
6.330
6.411
6.326
6.376
160,160
+0.07(+1.10%)
Jan 05, 2012
6.303
6.326
6.303
6.306
115,222
+0.02(+0.25%)
Jan 04, 2012
6.283
6.303
6.245
6.291
88,878
+0.03(+0.43%)
Dec 30, 2011
6.349
6.349
6.255
6.264
197,606
-0.05(-0.80%)
Dec 29, 2011
6.364
6.407
6.310
6.314
145,150
-0.07(-1.09%)
Dec 28, 2011
6.419
6.434
6.372
6.384
101,657
+0.00(+0.06%)
Dec 27, 2011
6.368
6.407
6.365
6.380
191,616
-0.04(-0.66%)
Dec 23, 2011
6.368
6.430
6.368
6.422
81,705
+0.06(+0.91%)
Dec 21, 2011
6.311
6.365
6.307
6.365
163,200
+0.06(+0.98%)
Dec 20, 2011
6.276
6.303
6.242
6.303
170,170
+0.08(+1.29%)
Dec 19, 2011
6.219
6.234
6.219
6.223
95,522
+0.03(+0.43%)
Dec 16, 2011
6.230
6.261
6.181
6.196
75,771
-0.05(-0.74%)
Dec 15, 2011
6.242
6.257
6.230
6.242
80,216
+0.00(+0.00%)
Dec 14, 2011
6.173
6.246
6.173
6.242
140,685
-0.01(-0.12%)
Dec 13, 2011
6.242
6.257
6.234
6.249
98,022
-0.01(-0.18%)
Dec 12, 2011
6.223
6.265
6.215
6.261
110,031
-0.01(-0.18%)
Dec 09, 2011
6.249
6.275
6.234
6.272
64,497
+0.01(+0.18%)
Dec 08, 2011
6.227
6.261
6.227
6.261
91,598
+0.00(+0.06%)
Dec 07, 2011
6.292
6.303
6.253
6.257
111,594
-0.05(-0.85%)
Dec 06, 2011
6.299
6.311
6.299
6.311
74,375
+0.00(+0.00%)
Dec 05, 2011
6.299
6.311
6.289
6.311
121,527
+0.02(+0.36%)
Dec 02, 2011
6.265
6.288
6.261
6.288
110,373
+0.03(+0.49%)
Dec 01, 2011
6.257
6.259
6.227
6.257
76,373
-0.02(-0.30%)
Nov 30, 2011
6.295
6.295
6.242
6.276
88,876
+0.07(+1.05%)
Nov 29, 2011
6.158
6.227
6.158
6.211
74,869
+0.03(+0.49%)
Nov 28, 2011
6.215
6.249
6.181
6.181
73,416
+0.00(+0.06%)
Nov 25, 2011
6.161
6.219
6.161
6.177
43,988
-0.01(-0.19%)
Nov 23, 2011
6.211
6.226
6.181
6.188
136,410
-0.00(-0.06%)
Nov 22, 2011
6.169
6.225
6.169
6.192
170,149
+0.00(+0.06%)
Nov 21, 2011
6.158
6.196
6.150
6.188
93,624
-0.02(-0.25%)
Nov 18, 2011
6.188
6.204
6.150
6.204
101,815
+0.05(+0.80%)
Nov 17, 2011
6.177
6.219
6.147
6.154
161,455
-0.02(-0.31%)
Nov 16, 2011
6.204
6.204
6.154
6.173
144,854
-0.04(-0.61%)
Nov 15, 2011
6.211
6.211
6.169
6.211
93,055
-0.01(-0.18%)
Nov 14, 2011
6.219
6.234
6.217
6.223
71,167
-0.03(-0.55%)
Nov 11, 2011
6.173
6.302
6.173
6.257
178,712
+0.09(+1.48%)
Nov 10, 2011
6.181
6.181
6.135
6.166
95,771
+0.00(+0.06%)
Nov 09, 2011
6.131
6.162
6.121
6.162
88,741
-0.04(-0.61%)
Nov 08, 2011
6.188
6.200
6.158
6.200
70,392
+0.04(+0.62%)
Nov 07, 2011
6.177
6.177
6.159
6.162
69,133
-0.02(-0.25%)
Nov 04, 2011
6.166
6.181
6.147
6.177
80,230
-0.04(-0.61%)
Nov 03, 2011
6.188
6.215
6.177
6.215
58,035
+0.03(+0.43%)
Nov 02, 2011
6.204
6.219
6.158
6.188
80,214
+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
.