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 29, 2019
8.840
8.874
8.840
8.860
17,972
+0.00(+0.00%)
Nov 27, 2019
8.833
8.867
8.833
8.860
37,892
+0.02(+0.23%)
Nov 26, 2019
8.874
8.874
8.840
8.840
90,100
-0.02(-0.23%)
Nov 25, 2019
8.840
8.866
8.813
8.860
25,034
+0.03(+0.38%)
Nov 22, 2019
8.847
8.847
8.800
8.827
73,387
-0.01(-0.15%)
Nov 21, 2019
8.847
8.874
8.840
8.840
68,193
-0.00(-0.04%)
Nov 20, 2019
8.824
8.844
8.803
8.844
34,658
+0.01(+0.15%)
Nov 19, 2019
8.850
8.855
8.804
8.830
17,030
-0.02(-0.23%)
Nov 18, 2019
8.837
8.870
8.837
8.850
25,543
+0.02(+0.23%)
Nov 15, 2019
8.857
8.857
8.826
8.830
19,580
-0.02(-0.23%)
Nov 14, 2019
8.857
8.870
8.844
8.850
25,532
-0.01(-0.07%)
Nov 13, 2019
8.817
8.865
8.817
8.857
24,151
+0.00(+0.04%)
Nov 12, 2019
8.863
8.863
8.837
8.854
72,230
-0.01(-0.11%)
Nov 11, 2019
8.810
8.867
8.810
8.863
20,874
+0.01(+0.07%)
Nov 08, 2019
8.810
8.863
8.810
8.857
45,637
+0.03(+0.30%)
Nov 07, 2019
8.797
8.837
8.797
8.830
36,952
+0.01(+0.15%)
Nov 06, 2019
8.797
8.883
8.797
8.817
70,709
+0.01(+0.08%)
Nov 05, 2019
8.784
8.837
8.784
8.810
40,417
+0.01(+0.15%)
Nov 04, 2019
8.797
8.824
8.784
8.797
36,574
+0.03(+0.30%)
Nov 01, 2019
8.764
8.810
8.763
8.770
43,077
+0.00(+0.00%)
Oct 31, 2019
8.784
8.817
8.751
8.770
100,839
-0.01(-0.15%)
Oct 30, 2019
8.797
8.810
8.757
8.784
34,606
+0.01(+0.08%)
Oct 29, 2019
8.790
8.827
8.764
8.777
15,226
+0.00(+0.00%)
Oct 28, 2019
8.784
8.824
8.764
8.777
10,736
-0.01(-0.08%)
Oct 25, 2019
8.790
8.810
8.770
8.784
53,921
-0.01(-0.15%)
Oct 24, 2019
8.804
8.824
8.777
8.797
20,506
+0.01(+0.15%)
Oct 23, 2019
8.770
8.810
8.764
8.784
71,557
-0.04(-0.49%)
Oct 22, 2019
8.820
8.847
8.800
8.827
111,475
+0.06(+0.68%)
Oct 21, 2019
8.728
8.787
8.728
8.767
69,127
+0.05(+0.61%)
Oct 18, 2019
8.708
8.761
8.708
8.715
88,003
-0.01(-0.15%)
Oct 17, 2019
8.741
8.741
8.720
8.728
10,530
-0.01(-0.08%)
Oct 16, 2019
8.695
8.781
8.695
8.734
19,162
+0.00(+0.00%)
Oct 15, 2019
8.754
8.765
8.715
8.734
35,161
+0.03(+0.38%)
Oct 14, 2019
8.754
8.754
8.675
8.701
44,924
-0.09(-0.98%)
Oct 11, 2019
8.748
8.827
8.734
8.787
13,783
+0.05(+0.60%)
Oct 10, 2019
8.761
8.827
8.706
8.734
23,821
-0.05(-0.60%)
Oct 09, 2019
8.807
8.807
8.748
8.787
33,744
+0.02(+0.23%)
Oct 08, 2019
8.774
8.790
8.741
8.767
21,213
-0.02(-0.23%)
Oct 07, 2019
8.794
8.820
8.781
8.787
47,903
-0.02(-0.22%)
Oct 04, 2019
8.814
8.814
8.787
8.807
33,474
+0.03(+0.30%)
Oct 03, 2019
8.721
8.794
8.708
8.781
18,288
+0.04(+0.45%)
Oct 02, 2019
8.675
8.741
8.659
8.741
36,511
+0.05(+0.61%)
Oct 01, 2019
8.649
8.695
8.649
8.688
42,871
+0.10(+1.15%)
Sep 30, 2019
8.728
8.728
8.589
8.589
63,413
-0.08(-0.91%)
Sep 27, 2019
8.655
8.716
8.649
8.668
20,448
+0.00(+0.00%)
Sep 26, 2019
8.682
8.682
8.629
8.668
26,305
+0.00(+0.00%)
Sep 25, 2019
8.682
8.708
8.662
8.668
27,365
-0.04(-0.45%)
Sep 24, 2019
8.695
8.732
8.662
8.708
36,390
+0.03(+0.30%)
Sep 23, 2019
8.682
8.721
8.668
8.682
50,113
-0.02(-0.23%)
Sep 20, 2019
8.662
8.708
8.655
8.701
22,720
+0.03(+0.34%)
Sep 19, 2019
8.632
8.691
8.632
8.672
62,397
+0.03(+0.30%)
Sep 18, 2019
8.659
8.683
8.567
8.645
78,503
-0.01(-0.15%)
Sep 17, 2019
8.665
8.665
8.639
8.659
50,081
-0.02(-0.23%)
Sep 16, 2019
8.645
8.695
8.626
8.678
31,586
+0.00(+0.00%)
Sep 13, 2019
8.711
8.711
8.665
8.678
17,670
-0.01(-0.15%)
Sep 12, 2019
8.705
8.757
8.685
8.691
29,549
-0.02(-0.26%)
Sep 11, 2019
8.711
8.725
8.696
8.714
4,329
+0.02(+0.19%)
Sep 10, 2019
8.672
8.711
8.672
8.697
24,647
+0.02(+0.22%)
Sep 09, 2019
8.691
8.691
8.674
8.678
11,584
-0.02(-0.23%)
Sep 06, 2019
8.685
8.718
8.685
8.699
11,729
+0.02(+0.24%)
Sep 05, 2019
8.619
8.731
8.619
8.678
37,582
+0.06(+0.68%)
Sep 04, 2019
8.632
8.665
8.606
8.619
55,662
+0.03(+0.31%)
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
.