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 (%)
Nov 28, 2003
9.446
9.500
9.426
9.439
203,110
-0.05(-0.50%)
Nov 26, 2003
9.359
9.487
9.328
9.487
360,788
+0.18(+1.88%)
Nov 25, 2003
9.298
9.362
9.281
9.311
362,272
-0.01(-0.11%)
Nov 24, 2003
9.187
9.322
9.167
9.322
585,872
+0.14(+1.54%)
Nov 21, 2003
9.345
9.345
9.177
9.180
403,548
-0.10(-1.05%)
Nov 20, 2003
9.274
9.342
9.274
9.278
734,938
+0.01(+0.07%)
Nov 19, 2003
9.389
9.389
9.258
9.271
542,518
-0.14(-1.50%)
Nov 18, 2003
9.406
9.497
9.345
9.413
782,449
-0.04(-0.39%)
Nov 17, 2003
9.285
9.466
9.264
9.450
714,449
-0.08(-0.85%)
Nov 14, 2003
9.530
9.567
9.413
9.530
688,912
-0.01(-0.14%)
Nov 13, 2003
9.399
9.564
9.389
9.544
419,583
+0.14(+1.47%)
Nov 12, 2003
9.237
9.406
9.180
9.406
644,964
+0.14(+1.56%)
Nov 11, 2003
9.278
9.278
9.214
9.261
435,618
-0.04(-0.40%)
Nov 10, 2003
9.359
9.359
9.288
9.298
587,950
-0.05(-0.50%)
Nov 07, 2003
9.328
9.362
9.268
9.345
831,148
+0.05(+0.54%)
Nov 06, 2003
9.365
9.365
9.278
9.295
929,437
-0.02(-0.22%)
Nov 05, 2003
9.362
9.338
9.271
9.315
981,105
-0.07(-0.75%)
Nov 04, 2003
9.362
9.386
9.264
9.386
1,056,179
-0.01(-0.07%)
Nov 03, 2003
9.305
9.419
9.305
9.392
838,572
+0.16(+1.71%)
Oct 31, 2003
9.278
9.298
9.005
9.234
1,944,692
-0.14(-1.54%)
Oct 30, 2003
9.601
9.601
9.345
9.379
1,248,356
-0.12(-1.24%)
Oct 29, 2003
9.429
9.530
9.328
9.497
1,489,772
+0.09(+0.97%)
Oct 28, 2003
9.416
9.416
9.359
9.406
586,763
+0.01(+0.11%)
Oct 27, 2003
9.295
9.487
9.295
9.396
1,490,663
+0.14(+1.53%)
Oct 24, 2003
9.177
9.288
9.143
9.254
1,215,989
+0.06(+0.66%)
Oct 23, 2003
9.170
9.271
9.096
9.194
606,064
+0.03(+0.29%)
Oct 22, 2003
9.227
9.244
9.042
9.167
1,897,477
-0.06(-0.62%)
Oct 21, 2003
9.187
9.335
9.187
9.224
1,252,216
+0.04(+0.40%)
Oct 20, 2003
9.365
9.365
9.143
9.187
1,141,456
-0.16(-1.69%)
Oct 17, 2003
9.500
9.500
9.328
9.345
721,279
-0.18(-1.87%)
Oct 16, 2003
9.379
9.554
9.328
9.524
366,726
+0.14(+1.51%)
Oct 15, 2003
9.561
9.561
9.382
9.382
1,203,517
-0.13(-1.38%)
Oct 14, 2003
9.429
9.604
9.429
9.514
1,752,568
-0.06(-0.60%)
Oct 13, 2003
9.726
9.682
9.520
9.571
1,298,243
-0.15(-1.59%)
Oct 10, 2003
9.604
9.726
9.604
9.726
963,586
+0.17(+1.73%)
Oct 09, 2003
9.699
9.699
9.561
9.561
1,488,881
+0.03(+0.32%)
Oct 08, 2003
9.679
9.685
9.493
9.530
1,482,348
-0.15(-1.57%)
Oct 07, 2003
9.581
9.749
9.493
9.682
1,849,075
+0.08(+0.88%)
Oct 06, 2003
9.598
9.685
9.598
9.598
818,083
+0.02(+0.18%)
Oct 03, 2003
9.460
9.564
9.429
9.581
807,393
+0.15(+1.61%)
Oct 02, 2003
9.338
9.477
9.332
9.429
1,363,273
+0.13(+1.45%)
Oct 01, 2003
8.958
9.308
8.958
9.295
3,212,646
+0.20(+2.22%)
Sep 30, 2003
9.059
9.244
9.008
9.093
1,560,148
+0.02(+0.19%)
Sep 29, 2003
9.039
9.059
9.008
9.076
1,191,045
+0.02(+0.22%)
Sep 26, 2003
9.103
9.143
9.008
9.056
1,406,034
-0.04(-0.41%)
Sep 25, 2003
9.261
9.264
9.093
9.093
886,974
-0.17(-1.82%)
Sep 24, 2003
9.066
9.311
9.066
9.261
1,279,535
+0.28(+3.11%)
Sep 23, 2003
8.934
9.022
8.934
8.981
1,212,129
+0.05(+0.53%)
Sep 22, 2003
8.823
8.944
8.773
8.934
1,047,324
-0.02(-0.19%)
Sep 19, 2003
8.894
9.039
8.894
8.951
571,618
+0.01(+0.11%)
Sep 18, 2003
9.106
9.042
8.867
8.941
1,366,837
-0.17(-1.81%)
Sep 17, 2003
9.136
9.163
9.042
9.106
767,602
-0.01(-0.07%)
Sep 16, 2003
9.130
9.177
9.042
9.113
1,068,704
-0.10(-1.11%)
Sep 11, 2003
9.175
9.244
9.101
9.216
612,300
+0.04(+0.48%)
Sep 10, 2003
9.308
9.308
9.152
9.172
753,646
-0.09(-1.02%)
Sep 09, 2003
9.261
9.315
9.199
9.266
669,313
+0.03(+0.36%)
Sep 08, 2003
9.093
9.261
9.093
9.232
1,621,022
+0.14(+1.57%)
Sep 05, 2003
9.148
9.165
9.076
9.089
826,694
-0.08(-0.83%)
Sep 04, 2003
9.258
9.288
9.138
9.165
1,007,830
-0.09(-0.95%)
Sep 03, 2003
9.396
9.396
9.236
9.253
822,834
-0.14(-1.52%)
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
.