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 30, 2005
5.436
5.487
5.423
5.483
196,552
+0.05(+0.99%)
Nov 29, 2005
5.426
5.446
5.416
5.429
279,389
+0.00(+0.00%)
Nov 28, 2005
5.433
5.487
5.399
5.429
267,513
+0.00(+0.06%)
Nov 25, 2005
5.402
5.433
5.392
5.426
111,043
+0.05(+0.94%)
Nov 23, 2005
5.362
5.386
5.332
5.375
308,189
+0.01(+0.19%)
Nov 22, 2005
5.379
5.439
5.359
5.365
398,449
-0.02(-0.38%)
Nov 21, 2005
5.406
5.436
5.362
5.386
354,210
-0.07(-1.24%)
Nov 18, 2005
5.429
5.453
5.406
5.453
152,313
-0.00(-0.06%)
Nov 17, 2005
5.423
5.466
5.396
5.456
221,789
+0.04(+0.75%)
Nov 16, 2005
5.396
5.436
5.389
5.416
240,791
+0.00(+0.06%)
Nov 15, 2005
5.396
5.453
5.392
5.412
179,925
+0.02(+0.31%)
Nov 14, 2005
5.416
5.419
5.372
5.396
220,008
-0.02(-0.37%)
Nov 11, 2005
5.419
5.443
5.375
5.416
238,416
+0.01(+0.25%)
Nov 10, 2005
5.406
5.446
5.392
5.402
252,371
-0.02(-0.37%)
Nov 09, 2005
5.433
5.473
5.406
5.423
261,278
-0.03(-0.62%)
Nov 08, 2005
5.487
5.497
5.446
5.456
185,863
+0.00(+0.06%)
Nov 07, 2005
5.490
5.497
5.446
5.453
310,565
-0.00(-0.06%)
Nov 04, 2005
5.416
5.470
5.416
5.456
255,043
+0.04(+0.75%)
Nov 03, 2005
5.409
5.456
5.406
5.416
200,709
+0.00(+0.06%)
Nov 02, 2005
5.433
5.433
5.392
5.412
357,773
-0.01(-0.12%)
Nov 01, 2005
5.439
5.483
5.409
5.419
297,798
+0.01(+0.12%)
Oct 31, 2005
5.423
5.466
5.409
5.412
135,092
+0.01(+0.12%)
Oct 28, 2005
5.392
5.439
5.375
5.406
194,177
+0.00(+0.00%)
Oct 27, 2005
5.412
5.473
5.396
5.406
230,993
-0.03(-0.47%)
Oct 26, 2005
5.520
5.520
5.426
5.431
215,257
-0.07(-1.31%)
Oct 25, 2005
5.490
5.534
5.456
5.503
158,251
-0.00(-0.06%)
Oct 24, 2005
5.483
5.524
5.483
5.507
94,416
+0.01(+0.25%)
Oct 21, 2005
5.429
5.520
5.429
5.493
102,433
+0.05(+0.87%)
Oct 20, 2005
5.490
5.524
5.426
5.446
212,288
-0.10(-1.82%)
Oct 19, 2005
5.540
5.547
5.507
5.547
160,626
-0.00(-0.06%)
Oct 18, 2005
5.534
5.581
5.510
5.551
85,806
-0.01(-0.12%)
Oct 17, 2005
5.574
5.621
5.527
5.557
128,263
-0.03(-0.54%)
Oct 14, 2005
5.591
5.689
5.584
5.588
114,309
-0.03(-0.60%)
Oct 13, 2005
5.598
5.641
5.577
5.621
180,519
-0.00(-0.06%)
Oct 12, 2005
5.652
5.662
5.615
5.625
114,012
-0.03(-0.48%)
Oct 11, 2005
5.631
5.652
5.594
5.652
237,822
-0.00(-0.05%)
Oct 10, 2005
5.648
5.689
5.648
5.654
116,684
+0.03(+0.53%)
Oct 07, 2005
5.655
5.682
5.594
5.625
164,486
-0.05(-0.95%)
Oct 06, 2005
5.668
5.722
5.665
5.679
97,682
-0.02(-0.41%)
Oct 05, 2005
5.658
5.712
5.648
5.702
92,338
+0.02(+0.30%)
Oct 04, 2005
5.598
5.699
5.594
5.685
155,579
+0.04(+0.72%)
Oct 03, 2005
5.672
5.716
5.625
5.645
151,719
-0.03(-0.47%)
Sep 30, 2005
5.655
5.672
5.615
5.672
107,183
+0.05(+0.84%)
Sep 29, 2005
5.638
5.668
5.625
5.625
85,509
-0.01(-0.24%)
Sep 28, 2005
5.631
5.645
5.608
5.638
190,911
+0.04(+0.72%)
Sep 27, 2005
5.648
5.675
5.598
5.598
216,445
-0.07(-1.25%)
Sep 26, 2005
5.689
5.695
5.625
5.668
237,822
-0.01(-0.24%)
Sep 23, 2005
5.682
5.682
5.615
5.682
171,315
+0.02(+0.42%)
Sep 22, 2005
5.709
5.722
5.648
5.658
162,705
-0.04(-0.65%)
Sep 21, 2005
5.716
5.726
5.662
5.695
168,940
-0.06(-1.00%)
Sep 20, 2005
5.709
5.756
5.705
5.753
143,703
+0.05(+0.83%)
Sep 19, 2005
5.702
5.726
5.682
5.705
131,529
-0.00(-0.06%)
Sep 16, 2005
5.692
5.709
5.709
5.709
232,775
-0.00(-0.06%)
Sep 15, 2005
5.716
5.739
5.699
5.712
171,909
-0.01(-0.24%)
Sep 14, 2005
5.712
5.732
5.702
5.726
194,771
+0.01(+0.18%)
Sep 13, 2005
5.716
5.743
5.705
5.716
134,795
-0.02(-0.41%)
Sep 12, 2005
5.705
5.746
5.699
5.739
171,315
+0.04(+0.77%)
Sep 09, 2005
5.695
5.726
5.692
5.695
130,936
-0.01(-0.18%)
Sep 08, 2005
5.689
5.716
5.682
5.705
225,055
+0.01(+0.24%)
Sep 07, 2005
5.699
5.722
5.682
5.692
236,041
-0.03(-0.47%)
Sep 06, 2005
5.695
5.739
5.685
5.719
148,453
+0.01(+0.18%)
Sep 02, 2005
5.709
5.732
5.682
5.709
148,750
+0.01(+0.24%)
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
.