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: 7:00 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, 2013
7.277
7.281
7.248
7.273
118,751
-0.01(-0.11%)
Jan 30, 2013
7.297
7.310
7.252
7.281
234,596
+0.00(+0.03%)
Jan 29, 2013
7.289
7.293
7.264
7.279
95,049
+0.00(+0.03%)
Jan 28, 2013
7.322
7.343
7.269
7.277
227,148
-0.06(-0.84%)
Jan 25, 2013
7.310
7.339
7.269
7.339
139,515
+0.06(+0.76%)
Jan 24, 2013
7.256
7.310
7.256
7.283
137,927
+0.02(+0.26%)
Jan 23, 2013
7.269
7.302
7.252
7.264
94,070
+0.00(+0.00%)
Jan 22, 2013
7.269
7.285
7.178
7.264
164,791
-0.01(-0.17%)
Jan 18, 2013
7.285
7.314
7.249
7.277
158,525
+0.00(+0.06%)
Jan 17, 2013
7.172
7.277
7.172
7.273
117,711
+0.02(+0.23%)
Jan 16, 2013
7.211
7.256
7.187
7.256
76,391
+0.05(+0.62%)
Jan 15, 2013
7.187
7.211
7.170
7.211
180,950
+0.02(+0.28%)
Jan 14, 2013
7.178
7.199
7.162
7.191
144,148
+0.03(+0.46%)
Jan 11, 2013
7.105
7.174
7.088
7.158
98,435
+0.04(+0.58%)
Jan 10, 2013
7.150
7.166
7.117
7.117
160,475
-0.04(-0.57%)
Jan 09, 2013
7.129
7.158
7.088
7.158
188,550
+0.05(+0.63%)
Jan 08, 2013
7.121
7.170
7.092
7.113
146,747
-0.03(-0.46%)
Jan 07, 2013
7.187
7.187
7.117
7.146
95,284
-0.03(-0.40%)
Jan 04, 2013
7.138
7.178
7.109
7.174
124,640
+0.01(+0.11%)
Jan 03, 2013
7.125
7.170
7.113
7.166
160,544
+0.05(+0.69%)
Jan 02, 2013
7.105
7.146
7.092
7.117
184,874
+0.02(+0.35%)
Dec 31, 2012
7.146
7.166
7.039
7.092
246,605
-0.02(-0.35%)
Dec 28, 2012
7.195
7.199
7.072
7.117
170,328
+0.00(+0.00%)
Dec 27, 2012
7.150
7.166
7.076
7.117
128,462
+0.05(+0.64%)
Dec 26, 2012
7.170
7.170
7.068
7.072
101,600
-0.10(-1.43%)
Dec 24, 2012
7.129
7.174
7.072
7.174
178,087
+0.07(+0.92%)
Dec 21, 2012
7.043
7.109
7.023
7.109
152,348
+0.04(+0.58%)
Dec 20, 2012
7.076
7.105
7.011
7.068
168,178
+0.02(+0.23%)
Dec 19, 2012
7.056
7.088
7.031
7.051
201,013
+0.02(+0.29%)
Dec 18, 2012
7.072
7.072
7.003
7.031
161,499
-0.02(-0.35%)
Dec 17, 2012
7.076
7.076
7.031
7.056
154,060
-0.00(-0.06%)
Dec 14, 2012
7.084
7.084
7.035
7.060
159,803
-0.02(-0.23%)
Dec 13, 2012
7.051
7.088
7.011
7.076
128,314
+0.03(+0.46%)
Dec 12, 2012
7.023
7.043
6.982
7.043
112,806
+0.05(+0.76%)
Dec 11, 2012
7.043
7.043
6.990
6.990
145,110
-0.04(-0.58%)
Dec 10, 2012
6.990
7.031
6.958
7.031
196,894
+0.06(+0.88%)
Dec 07, 2012
6.974
6.994
6.950
6.970
153,839
-0.02(-0.29%)
Dec 06, 2012
6.962
6.990
6.929
6.990
130,306
+0.04(+0.65%)
Dec 05, 2012
6.905
6.946
6.860
6.946
154,546
+0.06(+0.89%)
Dec 04, 2012
6.888
6.893
6.864
6.884
73,358
+0.02(+0.24%)
Nov 30, 2012
6.962
6.970
6.852
6.868
224,502
-0.07(-1.06%)
Nov 29, 2012
6.962
6.962
6.921
6.941
151,396
+0.01(+0.17%)
Nov 28, 2012
6.937
6.941
6.897
6.930
147,492
-0.01(-0.11%)
Nov 27, 2012
6.921
6.962
6.872
6.937
136,045
+0.05(+0.71%)
Nov 26, 2012
6.950
6.970
6.880
6.888
122,281
-0.08(-1.17%)
Nov 23, 2012
6.998
6.998
6.929
6.970
57,664
+0.00(+0.00%)
Nov 21, 2012
6.962
6.986
6.941
6.970
124,533
+0.04(+0.65%)
Nov 20, 2012
6.929
6.954
6.917
6.925
155,137
+0.02(+0.30%)
Nov 19, 2012
6.868
6.937
6.856
6.905
122,282
+0.08(+1.13%)
Nov 16, 2012
6.653
6.828
6.644
6.828
158,460
+0.20(+3.00%)
Nov 15, 2012
6.710
6.730
6.572
6.629
315,699
-0.10(-1.51%)
Nov 14, 2012
6.937
6.966
6.683
6.730
392,111
-0.24(-3.49%)
Nov 13, 2012
7.014
7.030
6.974
6.974
98,955
-0.06(-0.92%)
Nov 12, 2012
7.055
7.055
7.010
7.039
130,658
+0.00(+0.06%)
Nov 09, 2012
7.071
7.075
7.014
7.034
95,332
-0.02(-0.34%)
Nov 08, 2012
7.083
7.083
7.039
7.059
109,538
-0.01(-0.17%)
Nov 07, 2012
7.039
7.083
7.018
7.071
143,434
+0.00(+0.00%)
Nov 06, 2012
7.075
7.075
7.047
7.071
82,316
+0.01(+0.17%)
Nov 05, 2012
7.059
7.059
7.034
7.059
121,754
+0.02(+0.23%)
Nov 02, 2012
7.063
7.067
7.026
7.043
82,292
+0.00(+0.00%)
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
.