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, 2018
8.268
8.268
8.114
8.179
307,798
-0.04(-0.43%)
Jan 30, 2018
8.328
8.334
8.209
8.215
145,466
-0.11(-1.35%)
Jan 29, 2018
8.435
8.435
8.328
8.328
122,243
-0.08(-0.99%)
Jan 26, 2018
8.346
8.488
8.316
8.411
178,232
+0.03(+0.35%)
Jan 25, 2018
8.286
8.393
8.265
8.381
143,522
+0.07(+0.79%)
Jan 24, 2018
8.292
8.334
8.280
8.316
147,118
+0.05(+0.57%)
Jan 23, 2018
8.274
8.298
8.203
8.268
168,449
+0.01(+0.11%)
Jan 22, 2018
8.247
8.265
8.229
8.259
132,175
+0.02(+0.29%)
Jan 19, 2018
8.205
8.241
8.152
8.235
160,231
+0.01(+0.07%)
Jan 18, 2018
8.276
8.276
8.211
8.229
93,797
-0.05(-0.57%)
Jan 17, 2018
8.406
8.406
8.223
8.276
523,797
-0.14(-1.68%)
Jan 16, 2018
8.406
8.478
8.406
8.418
91,456
+0.01(+0.14%)
Jan 12, 2018
8.406
8.406
8.406
0
-0.04(-0.42%)
Jan 11, 2018
8.406
8.447
8.383
8.442
61,290
+0.02(+0.28%)
Jan 10, 2018
8.442
8.442
8.359
8.418
47,853
-0.02(-0.28%)
Jan 09, 2018
8.377
8.442
8.377
8.441
39,898
+0.04(+0.49%)
Jan 08, 2018
8.371
8.453
8.341
8.400
38,673
+0.00(+0.00%)
Jan 05, 2018
8.424
8.433
8.390
8.400
35,355
-0.04(-0.49%)
Jan 04, 2018
8.442
8.448
8.412
8.442
26,804
+0.00(+0.00%)
Jan 03, 2018
8.477
8.489
8.418
8.442
113,329
-0.02(-0.28%)
Jan 02, 2018
8.442
8.483
8.442
8.465
39,366
-0.01(-0.07%)
Dec 29, 2017
8.471
8.471
8.471
0
+0.03(+0.35%)
Dec 28, 2017
8.394
8.442
8.371
8.442
109,995
+0.02(+0.28%)
Dec 27, 2017
8.424
8.450
8.400
8.418
136,671
+0.01(+0.07%)
Dec 26, 2017
8.430
8.448
8.389
8.412
57,463
+0.00(+0.00%)
Dec 22, 2017
8.312
8.412
8.312
8.412
35,624
+0.10(+1.21%)
Dec 21, 2017
8.324
8.347
8.288
8.312
264,813
-0.03(-0.39%)
Dec 20, 2017
8.314
8.355
8.308
8.344
89,119
+0.01(+0.14%)
Dec 19, 2017
8.261
8.337
8.261
8.332
44,564
+0.05(+0.58%)
Dec 18, 2017
8.208
8.296
8.197
8.285
68,586
+0.06(+0.79%)
Dec 15, 2017
8.220
8.220
8.214
8.220
57,864
-0.02(-0.28%)
Dec 14, 2017
8.220
8.249
8.197
8.244
55,754
+0.01(+0.14%)
Dec 13, 2017
8.214
8.244
8.191
8.232
78,188
-0.02(-0.28%)
Dec 12, 2017
8.202
8.261
8.197
8.255
59,292
+0.02(+0.21%)
Dec 11, 2017
8.167
8.238
8.167
8.238
84,221
+0.00(+0.00%)
Dec 08, 2017
8.208
8.244
8.202
8.238
59,566
-0.01(-0.14%)
Dec 07, 2017
8.255
8.255
8.167
8.249
145,844
+0.01(+0.14%)
Dec 06, 2017
8.132
8.249
8.132
8.238
36,774
+0.10(+1.22%)
Dec 05, 2017
8.138
8.155
8.114
8.138
37,474
+0.02(+0.30%)
Dec 04, 2017
8.056
8.129
8.056
8.114
59,915
+0.08(+1.02%)
Dec 01, 2017
7.985
8.114
7.985
8.032
144,410
+0.01(+0.07%)
Nov 30, 2017
8.085
8.108
7.962
8.026
104,030
-0.04(-0.51%)
Nov 29, 2017
8.120
8.126
8.067
8.067
33,875
-0.02(-0.30%)
Nov 28, 2017
8.085
8.120
8.038
8.091
105,989
+0.02(+0.23%)
Nov 27, 2017
8.132
8.132
8.067
8.073
21,912
-0.03(-0.36%)
Nov 24, 2017
8.132
8.132
8.091
8.103
12,462
+0.01(+0.07%)
Nov 22, 2017
8.138
8.155
8.026
8.097
167,650
-0.06(-0.72%)
Nov 21, 2017
8.167
8.167
8.143
8.155
27,928
+0.02(+0.26%)
Nov 20, 2017
8.081
8.152
8.081
8.134
60,246
-0.01(-0.14%)
Nov 17, 2017
8.111
8.163
8.105
8.146
35,164
+0.02(+0.22%)
Nov 16, 2017
8.116
8.152
8.116
8.128
38,698
+0.01(+0.14%)
Nov 15, 2017
8.011
8.169
8.011
8.117
90,015
+0.04(+0.43%)
Nov 14, 2017
8.128
8.152
8.081
8.081
92,829
-0.08(-0.93%)
Nov 13, 2017
8.122
8.187
8.122
8.157
157,155
-0.03(-0.36%)
Nov 10, 2017
8.175
8.198
8.163
8.187
70,752
+0.01(+0.14%)
Nov 09, 2017
8.204
8.210
8.157
8.175
59,434
-0.06(-0.71%)
Nov 08, 2017
8.257
8.257
8.222
8.233
33,701
-0.01(-0.15%)
Nov 07, 2017
8.268
8.268
8.222
8.246
33,187
-0.01(-0.18%)
Nov 06, 2017
8.251
8.280
8.246
8.260
47,753
+0.00(+0.04%)
Nov 03, 2017
8.262
8.262
8.240
8.257
24,898
+0.02(+0.28%)
Nov 02, 2017
8.268
8.292
8.233
8.233
44,780
-0.03(-0.35%)
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
.