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 30, 2020
8.547
8.554
8.418
8.489
58,626
-0.01(-0.08%)
Oct 29, 2020
8.432
8.518
8.432
8.497
31,776
+0.09(+1.11%)
Oct 28, 2020
8.432
8.454
8.153
8.403
35,933
-0.04(-0.51%)
Oct 27, 2020
8.461
8.475
8.432
8.446
82,880
-0.02(-0.25%)
Oct 26, 2020
8.468
8.536
8.461
8.468
66,005
-0.10(-1.17%)
Oct 23, 2020
8.583
8.640
8.561
8.568
32,523
+0.01(+0.08%)
Oct 22, 2020
8.511
8.590
8.511
8.561
26,475
+0.03(+0.38%)
Oct 21, 2020
8.564
8.579
8.529
8.529
22,811
-0.03(-0.33%)
Oct 20, 2020
8.500
8.600
8.472
8.557
78,683
+0.07(+0.84%)
Oct 19, 2020
8.536
8.538
8.465
8.486
47,694
-0.04(-0.50%)
Oct 16, 2020
8.607
8.607
8.529
8.529
27,250
-0.04(-0.42%)
Oct 15, 2020
8.600
8.625
8.479
8.564
84,398
-0.05(-0.58%)
Oct 14, 2020
8.593
8.643
8.593
8.614
36,572
+0.02(+0.25%)
Oct 13, 2020
8.600
8.600
8.586
8.593
140,404
-0.01(-0.08%)
Oct 12, 2020
8.600
8.614
8.586
8.600
116,034
+0.01(+0.17%)
Oct 09, 2020
8.507
8.586
8.507
8.586
206,905
+0.05(+0.58%)
Oct 08, 2020
8.379
8.536
8.379
8.536
416,937
+0.23(+2.74%)
Oct 07, 2020
8.287
8.344
8.284
8.308
37,147
+0.04(+0.43%)
Oct 06, 2020
8.230
8.273
8.172
8.273
44,188
+0.04(+0.52%)
Oct 05, 2020
8.187
8.230
8.166
8.230
17,596
+0.04(+0.52%)
Oct 02, 2020
8.130
8.191
8.130
8.187
60,821
+0.01(+0.17%)
Oct 01, 2020
8.130
8.173
8.130
8.173
27,880
+0.02(+0.26%)
Sep 30, 2020
8.166
8.180
8.123
8.151
28,737
+0.03(+0.35%)
Sep 29, 2020
8.166
8.166
8.102
8.123
14,605
-0.02(-0.26%)
Sep 28, 2020
8.180
8.180
8.130
8.144
37,310
+0.05(+0.62%)
Sep 25, 2020
8.095
8.102
8.081
8.095
37,223
+0.01(+0.09%)
Sep 24, 2020
8.144
8.144
8.080
8.087
34,752
-0.05(-0.57%)
Sep 23, 2020
8.216
8.223
8.134
8.134
34,138
-0.09(-1.08%)
Sep 22, 2020
8.180
8.223
8.180
8.223
69,151
+0.08(+1.01%)
Sep 21, 2020
8.127
8.155
8.127
8.141
59,127
-0.04(-0.52%)
Sep 18, 2020
8.148
8.183
8.148
8.183
31,953
+0.04(+0.43%)
Sep 17, 2020
8.148
8.148
8.134
8.148
9,207
+0.00(+0.00%)
Sep 16, 2020
8.169
8.183
8.134
8.148
126,364
+0.00(+0.00%)
Sep 15, 2020
8.155
8.183
8.134
8.148
53,492
+0.00(+0.00%)
Sep 14, 2020
8.176
8.212
8.148
8.148
60,835
-0.01(-0.17%)
Sep 11, 2020
8.176
8.176
8.127
8.162
18,945
-0.01(-0.09%)
Sep 10, 2020
8.176
8.176
8.143
8.169
11,121
+0.01(+0.09%)
Sep 09, 2020
8.127
8.162
8.113
8.162
20,529
+0.04(+0.44%)
Sep 08, 2020
8.084
8.134
8.084
8.127
16,181
+0.01(+0.17%)
Sep 04, 2020
8.169
8.215
8.098
8.113
50,899
-0.04(-0.52%)
Sep 03, 2020
8.155
8.212
8.136
8.155
84,399
-0.04(-0.52%)
Sep 02, 2020
8.148
8.212
8.134
8.197
22,008
+0.05(+0.63%)
Sep 01, 2020
8.091
8.148
8.084
8.146
20,670
+0.04(+0.50%)
Aug 31, 2020
8.120
8.126
8.098
8.105
24,606
+0.01(+0.09%)
Aug 28, 2020
8.049
8.098
8.049
8.098
35,488
+0.02(+0.26%)
Aug 27, 2020
8.084
8.084
8.039
8.077
30,637
-0.01(-0.09%)
Aug 26, 2020
8.070
8.091
8.070
8.084
38,891
-0.01(-0.09%)
Aug 25, 2020
8.063
8.091
8.054
8.091
17,423
+0.01(+0.18%)
Aug 24, 2020
8.063
8.091
8.056
8.077
17,085
+0.01(+0.18%)
Aug 21, 2020
8.049
8.084
8.049
8.063
63,341
-0.02(-0.22%)
Aug 20, 2020
8.067
8.081
8.010
8.081
71,244
+0.04(+0.44%)
Aug 19, 2020
8.017
8.067
8.017
8.046
38,957
+0.02(+0.26%)
Aug 18, 2020
7.975
8.039
7.975
8.024
29,888
+0.03(+0.35%)
Aug 17, 2020
7.996
8.002
7.947
7.996
183,975
+0.02(+0.22%)
Aug 14, 2020
7.989
7.996
7.926
7.979
112,997
-0.00(-0.04%)
Aug 13, 2020
7.989
8.060
7.933
7.982
57,302
-0.01(-0.13%)
Aug 12, 2020
8.010
8.039
7.982
7.992
89,310
+0.01(+0.13%)
Aug 11, 2020
8.053
8.060
7.975
7.982
97,563
-0.05(-0.61%)
Aug 10, 2020
8.010
8.053
8.003
8.031
127,371
+0.01(+0.18%)
Aug 07, 2020
7.996
8.021
7.996
8.017
20,493
-0.01(-0.06%)
Aug 06, 2020
8.031
8.031
8.003
8.023
34,212
-0.01(-0.11%)
Aug 05, 2020
7.989
8.046
7.989
8.031
34,011
+0.04(+0.53%)
Aug 04, 2020
7.947
8.024
7.947
7.989
42,849
+0.04(+0.53%)
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
.