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 (%)
Nov 30, 2010
6.328
6.328
6.267
6.296
119,736
-0.00(-0.06%)
Nov 29, 2010
6.296
6.306
6.281
6.299
115,199
+0.01(+0.11%)
Nov 26, 2010
6.264
6.292
6.264
6.292
45,743
-0.01(-0.11%)
Nov 24, 2010
6.246
6.299
6.299
6.299
117,984
+0.04(+0.57%)
Nov 23, 2010
6.203
6.278
6.203
6.264
165,616
+0.02(+0.34%)
Nov 22, 2010
6.217
6.264
6.182
6.242
123,675
+0.01(+0.17%)
Nov 19, 2010
6.178
6.235
6.171
6.232
143,963
+0.04(+0.63%)
Nov 18, 2010
6.196
6.206
6.146
6.192
201,661
+0.07(+1.22%)
Nov 17, 2010
5.965
6.118
5.965
6.118
294,992
+0.13(+2.13%)
Nov 16, 2010
6.015
6.040
5.940
5.990
370,286
-0.15(-2.52%)
Nov 15, 2010
6.164
6.214
6.056
6.145
629,471
-0.07(-1.05%)
Nov 12, 2010
6.270
6.270
6.189
6.210
206,635
-0.07(-1.07%)
Nov 11, 2010
6.295
6.334
6.249
6.277
493,207
-0.02(-0.28%)
Nov 10, 2010
6.302
6.317
6.267
6.295
383,895
-0.05(-0.73%)
Nov 09, 2010
6.317
6.341
6.270
6.341
556,824
+0.01(+0.17%)
Nov 08, 2010
6.320
6.363
6.306
6.331
471,709
-0.02(-0.34%)
Nov 05, 2010
6.302
6.352
6.277
6.352
166,969
+0.04(+0.62%)
Nov 04, 2010
6.281
6.313
6.264
6.313
133,107
+0.07(+1.08%)
Nov 03, 2010
6.260
6.285
6.231
6.245
534,403
-0.02(-0.40%)
Nov 02, 2010
6.281
6.285
6.224
6.270
595,387
-0.01(-0.17%)
Nov 01, 2010
6.270
6.285
6.221
6.281
556,382
+0.03(+0.51%)
Oct 29, 2010
6.277
6.277
6.199
6.249
354,582
+0.01(+0.11%)
Oct 28, 2010
6.231
6.274
6.224
6.242
304,500
+0.00(+0.06%)
Oct 27, 2010
6.224
6.253
6.221
6.238
154,531
-0.01(-0.11%)
Oct 25, 2010
6.206
6.245
6.199
6.245
371,562
+0.04(+0.63%)
Oct 22, 2010
6.164
6.221
6.160
6.206
244,412
+0.00(+0.06%)
Oct 21, 2010
6.164
6.203
6.164
6.203
218,929
+0.02(+0.29%)
Oct 20, 2010
6.167
6.189
6.153
6.185
254,779
+0.02(+0.40%)
Oct 19, 2010
6.128
6.164
6.125
6.160
214,634
+0.02(+0.40%)
Oct 18, 2010
6.104
6.136
6.090
6.136
205,153
+0.01(+0.12%)
Oct 15, 2010
6.160
6.160
6.068
6.128
454,913
-0.03(-0.52%)
Oct 14, 2010
6.160
6.164
6.143
6.160
424,239
-0.00(-0.06%)
Oct 13, 2010
6.160
6.174
6.139
6.164
217,454
-0.01(-0.17%)
Oct 12, 2010
6.150
6.178
6.114
6.174
646,548
+0.02(+0.40%)
Oct 11, 2010
6.128
6.150
6.104
6.150
161,988
+0.01(+0.17%)
Oct 08, 2010
6.139
6.164
6.107
6.139
442,326
+0.01(+0.23%)
Oct 07, 2010
6.093
6.136
6.090
6.125
130,924
+0.02(+0.34%)
Oct 06, 2010
6.132
6.136
6.097
6.104
151,800
-0.05(-0.86%)
Oct 05, 2010
6.128
6.171
6.118
6.157
162,079
+0.01(+0.23%)
Oct 04, 2010
6.132
6.148
6.111
6.143
203,610
-0.01(-0.17%)
Oct 01, 2010
6.153
6.178
6.121
6.153
307,535
-0.02(-0.40%)
Sep 30, 2010
6.196
6.196
6.118
6.178
365,795
+0.01(+0.23%)
Sep 29, 2010
6.132
6.164
6.121
6.164
267,597
+0.01(+0.23%)
Sep 28, 2010
6.114
6.150
6.114
6.150
214,235
+0.01(+0.18%)
Sep 27, 2010
6.121
6.139
6.065
6.139
340,647
-0.00(-0.00%)
Sep 24, 2010
6.114
6.157
6.114
6.139
179,748
+0.01(+0.23%)
Sep 23, 2010
6.111
6.125
6.086
6.125
215,886
+0.00(+0.00%)
Sep 22, 2010
6.125
6.125
6.090
6.125
340,463
+0.01(+0.12%)
Sep 21, 2010
6.104
6.118
6.083
6.118
509,507
+0.01(+0.17%)
Sep 20, 2010
6.083
6.114
6.072
6.107
248,199
+0.04(+0.58%)
Sep 17, 2010
6.072
6.083
6.051
6.072
180,991
+0.02(+0.41%)
Sep 15, 2010
6.083
6.086
6.012
6.048
372,161
-0.04(-0.69%)
Sep 14, 2010
6.076
6.093
6.055
6.090
265,519
+0.00(+0.06%)
Sep 13, 2010
6.093
6.097
6.072
6.086
327,636
+0.00(+0.00%)
Sep 10, 2010
6.076
6.090
6.069
6.086
437,876
+0.01(+0.23%)
Sep 09, 2010
6.048
6.072
6.048
6.072
134,203
+0.03(+0.52%)
Sep 08, 2010
6.044
6.058
6.037
6.041
149,906
-0.02(-0.29%)
Sep 07, 2010
5.970
6.062
5.960
6.058
197,912
-0.00(-0.06%)
Sep 03, 2010
6.030
6.062
6.026
6.062
170,532
+0.04(+0.70%)
Sep 02, 2010
6.041
6.062
6.002
6.019
260,712
-0.04(-0.70%)
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
.