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, 2008
3.877
3.877
3.799
3.799
75,622
-0.04(-1.05%)
Nov 26, 2008
3.762
3.856
3.725
3.840
179,326
+0.10(+2.61%)
Nov 25, 2008
3.873
3.873
3.708
3.742
128,940
-0.08(-2.11%)
Nov 24, 2008
3.823
3.850
3.678
3.823
176,440
-0.08(-2.16%)
Nov 21, 2008
3.526
3.907
3.446
3.907
438,834
+0.41(+11.86%)
Nov 20, 2008
3.675
3.675
3.483
3.493
303,584
-0.18(-4.95%)
Nov 19, 2008
3.974
3.974
3.675
3.675
168,037
-0.35(-8.63%)
Nov 18, 2008
4.042
4.042
3.984
4.021
228,600
-0.01(-0.33%)
Nov 17, 2008
4.038
4.038
3.991
4.035
156,954
-0.01(-0.17%)
Nov 14, 2008
4.048
4.048
3.978
4.042
95,838
-0.02(-0.50%)
Nov 13, 2008
4.052
4.075
3.974
4.062
179,340
-0.00(-0.08%)
Nov 12, 2008
4.075
4.092
4.065
4.065
158,664
-0.04(-0.98%)
Nov 11, 2008
4.160
4.170
4.075
4.106
91,097
-0.07(-1.77%)
Nov 10, 2008
4.250
4.250
4.176
4.180
166,671
-0.03(-0.72%)
Nov 07, 2008
4.220
4.230
4.176
4.210
275,209
-0.07(-1.57%)
Nov 06, 2008
4.348
4.348
4.224
4.277
149,578
-0.04(-0.86%)
Nov 05, 2008
4.358
4.375
4.281
4.314
138,652
-0.03(-0.68%)
Nov 04, 2008
4.328
4.362
4.304
4.344
242,513
+0.04(+1.00%)
Nov 03, 2008
4.210
4.301
4.210
4.301
156,550
+0.05(+1.19%)
Oct 31, 2008
4.210
4.352
4.190
4.250
346,989
+0.04(+0.88%)
Oct 30, 2008
4.395
4.446
4.210
4.213
233,936
-0.14(-3.32%)
Oct 29, 2008
4.375
4.375
4.210
4.358
158,417
+0.07(+1.73%)
Oct 28, 2008
4.294
4.308
4.210
4.284
112,447
+0.05(+1.19%)
Oct 27, 2008
4.237
4.277
4.190
4.234
136,651
-0.04(-0.87%)
Oct 24, 2008
4.210
4.271
4.176
4.271
211,893
-0.03(-0.63%)
Oct 23, 2008
4.294
4.311
4.234
4.298
195,958
+0.03(+0.63%)
Oct 22, 2008
4.311
4.311
4.163
4.271
201,775
-0.02(-0.47%)
Oct 21, 2008
4.378
4.378
4.143
4.291
176,282
-0.09(-2.00%)
Oct 20, 2008
4.311
4.378
4.254
4.378
174,409
+0.15(+3.59%)
Oct 17, 2008
3.941
4.227
3.941
4.227
144,053
+0.17(+4.24%)
Oct 16, 2008
3.964
4.143
3.931
4.055
128,744
+0.09(+2.29%)
Oct 15, 2008
4.146
4.210
3.964
3.964
161,764
-0.25(-5.92%)
Oct 14, 2008
4.075
4.318
4.065
4.213
227,992
+0.23(+5.66%)
Oct 13, 2008
3.536
3.988
3.536
3.988
238,948
+0.59(+17.34%)
Oct 10, 2008
3.368
3.462
3.200
3.398
547,402
-0.19(-5.17%)
Oct 09, 2008
3.739
3.850
3.536
3.584
361,487
-0.24(-6.34%)
Oct 08, 2008
3.772
4.085
3.698
3.826
1,143,832
+0.02(+0.44%)
Oct 07, 2008
3.803
3.969
3.803
3.809
310,743
+0.04(+1.16%)
Oct 06, 2008
4.277
4.277
3.705
3.765
1,152,837
-0.55(-12.72%)
Oct 03, 2008
4.291
4.385
4.291
4.314
242,044
+0.02(+0.55%)
Oct 02, 2008
4.277
4.341
4.277
4.291
187,660
-0.04(-0.93%)
Oct 01, 2008
4.096
4.331
4.096
4.331
86,990
+0.15(+3.54%)
Sep 30, 2008
4.129
4.200
4.062
4.183
283,418
+0.17(+4.19%)
Sep 29, 2008
4.432
4.439
4.008
4.015
471,658
-0.47(-10.51%)
Sep 26, 2008
4.523
4.528
4.389
4.486
0
-0.07(-1.48%)
Sep 25, 2008
4.483
4.567
4.463
4.554
163,601
+0.08(+1.81%)
Sep 24, 2008
4.446
4.490
4.446
4.473
207,018
+0.02(+0.45%)
Sep 23, 2008
4.544
4.544
4.419
4.453
130,478
-0.08(-1.71%)
Sep 22, 2008
4.530
4.533
4.459
4.530
167,396
-0.05(-1.03%)
Sep 19, 2008
4.378
4.655
4.365
4.577
0
+0.28(+6.59%)
Sep 18, 2008
4.378
4.378
4.163
4.294
433,006
-0.07(-1.62%)
Sep 17, 2008
4.621
4.628
4.314
4.365
426,845
-0.36(-7.56%)
Sep 16, 2008
4.752
4.759
4.682
4.722
274,707
-0.11(-2.30%)
Sep 15, 2008
4.934
4.934
4.796
4.833
489,178
-0.13(-2.71%)
Sep 12, 2008
4.951
4.975
4.931
4.968
131,402
-0.01(-0.14%)
Sep 11, 2008
4.988
4.988
4.944
4.975
166,202
-0.03(-0.67%)
Sep 10, 2008
5.062
5.062
4.958
5.008
97,115
-0.04(-0.87%)
Sep 09, 2008
5.059
5.060
4.975
5.052
140,060
+0.01(+0.13%)
Sep 08, 2008
5.042
5.079
5.014
5.045
102,908
+0.03(+0.60%)
Sep 05, 2008
4.978
5.015
4.954
5.015
0
+0.01(+0.13%)
Sep 04, 2008
5.025
5.025
4.991
5.008
92,394
-0.04(-0.87%)
Sep 03, 2008
5.039
5.052
5.018
5.052
143,913
+0.02(+0.47%)
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
.