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 (%)
Oct 31, 2007
5.540
5.560
5.523
5.557
177,573
+0.02(+0.30%)
Oct 30, 2007
5.573
5.577
5.493
5.540
142,533
-0.03(-0.54%)
Oct 29, 2007
5.526
5.573
5.526
5.570
90,568
+0.03(+0.55%)
Oct 26, 2007
5.523
5.540
5.509
5.540
253,590
+0.05(+0.92%)
Oct 25, 2007
5.580
5.580
5.489
5.489
166,289
-0.06(-1.15%)
Oct 24, 2007
5.597
5.604
5.533
5.553
184,996
-0.03(-0.60%)
Oct 23, 2007
5.610
5.614
5.550
5.587
112,245
+0.01(+0.24%)
Oct 22, 2007
5.624
5.627
5.557
5.573
172,228
-0.06(-1.08%)
Oct 19, 2007
5.668
5.668
5.621
5.634
122,935
-0.02(-0.42%)
Oct 18, 2007
5.695
5.701
5.621
5.658
152,035
-0.04(-0.65%)
Oct 17, 2007
5.701
5.708
5.661
5.695
99,179
+0.01(+0.12%)
Oct 16, 2007
5.637
5.691
5.637
5.688
250,027
+0.03(+0.60%)
Oct 15, 2007
5.708
5.708
5.644
5.654
145,799
-0.05(-0.94%)
Oct 12, 2007
5.712
5.718
5.691
5.708
64,437
+0.01(+0.18%)
Oct 11, 2007
5.725
5.725
5.685
5.698
105,712
-0.02(-0.41%)
Oct 10, 2007
5.681
5.725
5.681
5.722
106,306
+0.04(+0.71%)
Oct 09, 2007
5.701
5.708
5.678
5.681
108,681
+0.00(+0.06%)
Oct 08, 2007
5.698
5.701
5.664
5.678
93,834
+0.00(+0.00%)
Oct 05, 2007
5.698
5.772
5.678
5.678
180,542
-0.02(-0.41%)
Oct 04, 2007
5.708
5.742
5.685
5.701
150,254
-0.01(-0.12%)
Oct 03, 2007
5.762
5.762
5.701
5.708
106,306
-0.03(-0.59%)
Oct 02, 2007
5.695
5.759
5.691
5.742
190,935
+0.03(+0.47%)
Oct 01, 2007
5.688
5.715
5.661
5.715
133,625
+0.05(+0.83%)
Sep 28, 2007
5.688
5.698
5.641
5.668
142,236
-0.00(-0.06%)
Sep 27, 2007
5.705
5.708
5.668
5.671
166,289
+0.02(+0.36%)
Sep 26, 2007
5.644
5.678
5.644
5.651
192,141
+0.01(+0.18%)
Sep 25, 2007
5.658
5.690
5.632
5.641
157,974
-0.02(-0.30%)
Sep 24, 2007
5.695
5.701
5.641
5.658
175,791
-0.02(-0.30%)
Sep 21, 2007
5.695
5.695
5.641
5.674
150,254
+0.04(+0.66%)
Sep 20, 2007
5.668
5.705
5.637
5.637
173,118
-0.05(-0.83%)
Sep 19, 2007
5.681
5.712
5.658
5.685
168,961
-0.03(-0.59%)
Sep 18, 2007
5.668
5.718
5.668
5.718
125,310
+0.06(+1.13%)
Sep 17, 2007
5.648
5.668
5.641
5.654
147,581
-0.01(-0.18%)
Sep 14, 2007
5.715
5.715
5.658
5.664
111,651
-0.02(-0.36%)
Sep 13, 2007
5.695
5.716
5.658
5.685
128,577
+0.01(+0.24%)
Sep 12, 2007
5.718
5.720
5.668
5.671
158,271
-0.03(-0.53%)
Sep 11, 2007
5.749
5.755
5.685
5.701
132,734
-0.02(-0.35%)
Sep 10, 2007
5.762
5.762
5.681
5.722
137,188
+0.01(+0.12%)
Sep 07, 2007
5.725
5.752
5.705
5.715
104,524
-0.02(-0.35%)
Sep 06, 2007
5.749
5.769
5.705
5.735
100,367
+0.02(+0.35%)
Sep 05, 2007
5.712
5.745
5.688
5.715
82,253
-0.01(-0.24%)
Sep 04, 2007
5.712
5.775
5.685
5.728
184,105
+0.00(+0.06%)
Aug 31, 2007
5.725
5.742
5.668
5.725
117,887
+0.08(+1.49%)
Aug 30, 2007
5.745
5.745
5.641
5.641
156,193
-0.13(-2.22%)
Aug 29, 2007
5.799
5.799
5.738
5.769
159,162
+0.07(+1.18%)
Aug 28, 2007
5.708
5.708
5.661
5.701
130,061
+0.03(+0.53%)
Aug 27, 2007
5.688
5.732
5.610
5.671
139,861
-0.03(-0.59%)
Aug 24, 2007
5.715
5.772
5.674
5.705
113,729
-0.01(-0.18%)
Aug 23, 2007
5.799
5.839
5.698
5.715
96,210
-0.02(-0.29%)
Aug 22, 2007
5.728
5.796
5.695
5.732
191,826
-0.01(-0.12%)
Aug 21, 2007
5.658
5.738
5.604
5.738
223,302
+0.08(+1.43%)
Aug 20, 2007
5.540
5.712
5.466
5.658
231,023
+0.17(+3.07%)
Aug 17, 2007
5.402
5.489
5.176
5.489
464,124
+0.19(+3.56%)
Aug 16, 2007
5.280
5.301
4.917
5.301
744,143
-0.07(-1.32%)
Aug 15, 2007
5.621
5.631
5.338
5.371
452,544
-0.24(-4.20%)
Aug 14, 2007
5.658
5.688
5.597
5.607
274,377
-0.06(-1.13%)
Aug 13, 2007
5.688
5.705
5.648
5.671
81,362
-0.00(-0.06%)
Aug 10, 2007
5.681
5.681
5.614
5.674
224,193
-0.01(-0.18%)
Aug 09, 2007
5.658
5.725
5.631
5.685
164,210
-0.03(-0.47%)
Aug 08, 2007
5.671
5.725
5.664
5.712
168,070
+0.06(+1.01%)
Aug 07, 2007
5.661
5.668
5.567
5.654
177,573
-0.02(-0.39%)
Aug 06, 2007
5.772
5.772
5.641
5.676
254,481
-0.03(-0.55%)
Aug 03, 2007
5.722
5.745
5.707
5.708
106,306
-0.02(-0.41%)
Aug 02, 2007
5.775
5.779
5.701
5.732
113,432
-0.01(-0.18%)
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
.