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
)
10.99
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2007
5.503
5.507
5.487
5.507
136,577
+0.03(+0.49%)
Nov 29, 2007
5.507
5.507
5.476
5.480
123,216
-0.03(-0.49%)
Nov 28, 2007
5.470
5.514
5.460
5.507
166,268
+0.02(+0.31%)
Nov 27, 2007
5.436
5.564
5.426
5.490
174,284
+0.05(+0.93%)
Nov 26, 2007
5.429
5.470
5.392
5.439
155,876
-0.02(-0.31%)
Nov 23, 2007
5.369
5.460
5.369
5.456
63,835
+0.07(+1.25%)
Nov 21, 2007
5.315
5.389
5.224
5.389
181,410
+0.10(+1.85%)
Nov 20, 2007
5.375
5.396
5.291
5.291
268,998
-0.09(-1.75%)
Nov 19, 2007
5.342
5.412
5.342
5.385
149,047
-0.01(-0.19%)
Nov 16, 2007
5.392
5.439
5.382
5.396
337,286
-0.06(-1.11%)
Nov 15, 2007
5.456
5.456
5.389
5.456
400,231
+0.01(+0.25%)
Nov 14, 2007
5.500
5.500
5.436
5.443
104,808
-0.02(-0.31%)
Nov 13, 2007
5.473
5.473
5.445
5.460
59,975
+0.01(+0.25%)
Nov 12, 2007
5.402
5.460
5.402
5.446
152,610
-0.02(-0.31%)
Nov 09, 2007
5.453
5.473
5.439
5.463
140,734
+0.01(+0.12%)
Nov 08, 2007
5.493
5.493
5.439
5.456
173,987
-0.01(-0.25%)
Nov 07, 2007
5.490
5.507
5.416
5.470
260,090
-0.05(-0.98%)
Nov 06, 2007
5.507
5.524
5.487
5.524
223,868
+0.02(+0.31%)
Nov 05, 2007
5.490
5.507
5.476
5.507
128,263
+0.01(+0.12%)
Nov 02, 2007
5.547
5.551
5.490
5.500
154,985
+0.00(+0.00%)
Nov 01, 2007
5.557
5.574
5.463
5.500
399,043
-0.06(-1.03%)
Oct 31, 2007
5.540
5.561
5.524
5.557
177,550
+0.02(+0.30%)
Oct 30, 2007
5.574
5.577
5.493
5.540
142,515
-0.03(-0.54%)
Oct 29, 2007
5.527
5.574
5.527
5.571
90,556
+0.03(+0.55%)
Oct 26, 2007
5.524
5.540
5.510
5.540
253,558
+0.05(+0.92%)
Oct 25, 2007
5.581
5.581
5.490
5.490
166,268
-0.06(-1.15%)
Oct 24, 2007
5.598
5.604
5.534
5.554
184,973
-0.03(-0.60%)
Oct 23, 2007
5.611
5.615
5.551
5.588
112,230
+0.01(+0.24%)
Oct 22, 2007
5.625
5.628
5.557
5.574
172,206
-0.06(-1.08%)
Oct 19, 2007
5.668
5.668
5.621
5.635
122,919
-0.02(-0.42%)
Oct 18, 2007
5.695
5.702
5.621
5.658
152,016
-0.04(-0.65%)
Oct 17, 2007
5.702
5.709
5.662
5.695
99,167
+0.01(+0.12%)
Oct 16, 2007
5.638
5.692
5.638
5.689
249,995
+0.03(+0.60%)
Oct 15, 2007
5.709
5.709
5.645
5.655
145,781
-0.05(-0.94%)
Oct 12, 2007
5.712
5.719
5.692
5.709
64,428
+0.01(+0.18%)
Oct 11, 2007
5.726
5.726
5.685
5.699
105,699
-0.02(-0.41%)
Oct 10, 2007
5.682
5.726
5.682
5.722
106,292
+0.04(+0.71%)
Oct 09, 2007
5.702
5.709
5.679
5.682
108,668
+0.00(+0.06%)
Oct 08, 2007
5.699
5.702
5.665
5.679
93,822
+0.00(+0.00%)
Oct 05, 2007
5.699
5.773
5.679
5.679
180,519
-0.02(-0.41%)
Oct 04, 2007
5.709
5.743
5.685
5.702
150,235
-0.01(-0.12%)
Oct 03, 2007
5.763
5.763
5.702
5.709
106,292
-0.03(-0.59%)
Oct 02, 2007
5.695
5.759
5.692
5.743
190,911
+0.03(+0.47%)
Oct 01, 2007
5.689
5.716
5.662
5.716
133,608
+0.05(+0.83%)
Sep 28, 2007
5.689
5.699
5.641
5.668
142,218
-0.00(-0.06%)
Sep 27, 2007
5.705
5.709
5.668
5.672
166,268
+0.02(+0.36%)
Sep 26, 2007
5.645
5.679
5.645
5.652
192,116
+0.01(+0.18%)
Sep 25, 2007
5.658
5.690
5.633
5.641
157,954
-0.02(-0.30%)
Sep 24, 2007
5.695
5.702
5.641
5.658
175,769
-0.02(-0.30%)
Sep 21, 2007
5.695
5.695
5.641
5.675
150,235
+0.04(+0.66%)
Sep 20, 2007
5.668
5.705
5.638
5.638
173,096
-0.05(-0.83%)
Sep 19, 2007
5.682
5.712
5.658
5.685
168,940
-0.03(-0.59%)
Sep 18, 2007
5.668
5.719
5.668
5.719
125,294
+0.06(+1.13%)
Sep 17, 2007
5.648
5.668
5.641
5.655
147,562
-0.01(-0.18%)
Sep 14, 2007
5.716
5.716
5.658
5.665
111,637
-0.02(-0.36%)
Sep 13, 2007
5.695
5.717
5.658
5.685
128,560
+0.01(+0.24%)
Sep 12, 2007
5.719
5.720
5.668
5.672
158,251
-0.03(-0.53%)
Sep 11, 2007
5.749
5.756
5.685
5.702
132,717
-0.02(-0.35%)
Sep 10, 2007
5.763
5.763
5.682
5.722
137,171
+0.01(+0.12%)
Sep 07, 2007
5.726
5.753
5.705
5.716
104,511
-0.02(-0.35%)
Sep 06, 2007
5.749
5.769
5.705
5.736
100,354
+0.02(+0.35%)
Sep 05, 2007
5.712
5.746
5.689
5.716
82,243
-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
.