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 (%)
Oct 31, 2017
8.293
8.293
8.281
8.284
40,981
-0.00(-0.04%)
Oct 30, 2017
8.269
8.293
8.258
8.287
46,346
+0.01(+0.07%)
Oct 27, 2017
8.275
8.293
8.241
8.281
121,280
+0.00(+0.00%)
Oct 26, 2017
8.240
8.290
8.211
8.281
67,353
+0.04(+0.50%)
Oct 25, 2017
8.269
8.269
8.182
8.240
69,567
-0.04(-0.42%)
Oct 24, 2017
8.269
8.293
8.246
8.275
44,560
+0.02(+0.18%)
Oct 23, 2017
8.246
8.269
8.246
8.260
76,422
-0.01(-0.07%)
Oct 20, 2017
8.312
8.312
8.266
8.266
63,375
-0.03(-0.42%)
Oct 19, 2017
8.277
8.306
8.271
8.300
28,941
+0.00(+0.00%)
Oct 18, 2017
8.300
8.312
8.277
8.300
25,975
+0.00(+0.00%)
Oct 17, 2017
8.266
8.318
8.266
8.300
49,081
+0.03(+0.35%)
Oct 16, 2017
8.289
8.300
8.260
8.271
27,674
-0.02(-0.28%)
Oct 13, 2017
8.306
8.312
8.283
8.295
67,750
-0.02(-0.21%)
Oct 12, 2017
8.324
8.324
8.306
8.312
64,078
+0.01(+0.14%)
Oct 11, 2017
8.318
8.318
8.300
8.300
54,833
+0.00(+0.00%)
Oct 10, 2017
8.306
8.311
8.266
8.300
46,259
+0.01(+0.14%)
Oct 09, 2017
8.312
8.312
8.242
8.289
33,479
+0.01(+0.08%)
Oct 06, 2017
8.237
8.283
8.237
8.283
130,325
+0.02(+0.20%)
Oct 05, 2017
8.271
8.289
8.266
8.267
91,751
-0.00(-0.06%)
Oct 04, 2017
8.295
8.295
8.266
8.271
28,068
-0.03(-0.35%)
Oct 03, 2017
8.283
8.300
8.271
8.300
48,884
+0.02(+0.28%)
Oct 02, 2017
8.329
8.329
8.266
8.277
52,693
+0.01(+0.07%)
Sep 29, 2017
8.277
8.289
8.219
8.271
45,711
+0.02(+0.28%)
Sep 28, 2017
8.231
8.264
8.213
8.248
260,456
+0.01(+0.14%)
Sep 27, 2017
8.155
8.237
416,448
-0.03(-0.35%)
Sep 26, 2017
8.312
8.327
8.209
8.266
209,754
-0.05(-0.56%)
Sep 25, 2017
8.324
8.358
8.312
8.312
38,417
-0.03(-0.35%)
Sep 22, 2017
8.318
8.364
8.318
8.341
45,140
+0.03(+0.35%)
Sep 21, 2017
8.347
8.395
8.289
8.312
47,750
-0.04(-0.51%)
Sep 20, 2017
8.320
8.355
8.303
8.355
38,178
+0.06(+0.70%)
Sep 19, 2017
8.308
8.378
8.297
8.297
71,352
-0.03(-0.35%)
Sep 18, 2017
8.366
8.366
8.320
8.326
77,089
-0.02(-0.28%)
Sep 15, 2017
8.291
8.349
8.291
8.349
34,090
+0.03(+0.35%)
Sep 14, 2017
8.291
8.330
8.291
8.320
28,095
+0.02(+0.21%)
Sep 13, 2017
8.280
8.303
8.280
8.303
27,629
+0.01(+0.14%)
Sep 12, 2017
8.337
8.337
8.291
8.291
81,970
-0.02(-0.28%)
Sep 11, 2017
8.314
8.320
8.314
8.314
101,626
+0.01(+0.07%)
Sep 08, 2017
8.308
8.372
8.308
8.308
110,742
-0.02(-0.28%)
Sep 07, 2017
8.326
8.349
8.326
8.332
46,090
-0.01(-0.07%)
Sep 06, 2017
8.314
8.349
8.297
8.337
66,599
+0.02(+0.28%)
Sep 05, 2017
8.314
8.330
8.314
8.314
50,205
-0.02(-0.28%)
Sep 01, 2017
8.355
8.360
8.320
8.337
85,869
+0.00(+0.00%)
Aug 31, 2017
8.343
8.366
8.320
8.337
65,787
+0.03(+0.35%)
Aug 30, 2017
8.326
8.334
8.308
8.308
34,824
-0.01(-0.14%)
Aug 29, 2017
8.314
8.349
8.314
8.320
58,245
-0.03(-0.35%)
Aug 28, 2017
8.372
8.420
8.337
8.349
39,913
+0.03(+0.42%)
Aug 25, 2017
8.326
8.332
8.314
8.314
105,794
+0.01(+0.07%)
Aug 24, 2017
8.314
8.326
8.308
8.308
95,261
+0.00(+0.00%)
Aug 23, 2017
8.326
8.366
8.291
8.308
82,413
-0.01(-0.07%)
Aug 22, 2017
8.308
8.337
8.268
8.314
72,356
+0.05(+0.60%)
Aug 21, 2017
8.310
8.310
8.264
8.264
80,199
-0.03(-0.35%)
Aug 18, 2017
8.299
8.299
8.282
8.293
157,899
+0.03(+0.35%)
Aug 17, 2017
8.328
8.328
8.264
8.264
78,025
-0.02(-0.21%)
Aug 16, 2017
8.310
8.328
8.276
8.282
166,568
+0.01(+0.07%)
Aug 15, 2017
8.293
8.305
8.264
8.276
131,896
-0.05(-0.55%)
Aug 14, 2017
8.362
8.391
8.310
8.322
317,135
+0.00(+0.00%)
Aug 11, 2017
8.144
8.414
8.132
8.322
294,878
+0.07(+0.84%)
Aug 10, 2017
8.293
8.319
8.230
8.253
158,205
-0.04(-0.49%)
Aug 09, 2017
8.373
8.373
8.282
8.293
257,531
-0.03(-0.35%)
Aug 08, 2017
8.310
8.345
8.305
8.322
245,283
+0.01(+0.14%)
Aug 07, 2017
8.259
8.356
8.259
8.310
510,851
+0.10(+1.21%)
Aug 04, 2017
8.247
8.287
8.195
8.211
59,910
+0.01(+0.12%)
Aug 03, 2017
8.218
8.218
8.190
8.201
71,779
+0.01(+0.14%)
Aug 02, 2017
8.161
8.190
8.161
8.190
71,060
+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
.