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 (%)
Dec 30, 2011
6.349
6.349
6.255
6.264
197,606
-0.05(-0.80%)
Dec 29, 2011
6.364
6.407
6.310
6.314
145,150
-0.07(-1.09%)
Dec 28, 2011
6.419
6.434
6.372
6.384
101,657
+0.00(+0.06%)
Dec 27, 2011
6.368
6.407
6.365
6.380
191,616
-0.04(-0.66%)
Dec 23, 2011
6.368
6.430
6.368
6.422
81,705
+0.06(+0.91%)
Dec 21, 2011
6.311
6.365
6.307
6.365
163,200
+0.06(+0.98%)
Dec 20, 2011
6.276
6.303
6.242
6.303
170,170
+0.08(+1.29%)
Dec 19, 2011
6.219
6.234
6.219
6.223
95,522
+0.03(+0.43%)
Dec 16, 2011
6.230
6.261
6.181
6.196
75,771
-0.05(-0.74%)
Dec 15, 2011
6.242
6.257
6.230
6.242
80,216
+0.00(+0.00%)
Dec 14, 2011
6.173
6.246
6.173
6.242
140,685
-0.01(-0.12%)
Dec 13, 2011
6.242
6.257
6.234
6.249
98,022
-0.01(-0.18%)
Dec 12, 2011
6.223
6.265
6.215
6.261
110,031
-0.01(-0.18%)
Dec 09, 2011
6.249
6.275
6.234
6.272
64,497
+0.01(+0.18%)
Dec 08, 2011
6.227
6.261
6.227
6.261
91,598
+0.00(+0.06%)
Dec 07, 2011
6.292
6.303
6.253
6.257
111,594
-0.05(-0.85%)
Dec 06, 2011
6.299
6.311
6.299
6.311
74,375
+0.00(+0.00%)
Dec 05, 2011
6.299
6.311
6.289
6.311
121,527
+0.02(+0.36%)
Dec 02, 2011
6.265
6.288
6.261
6.288
110,373
+0.03(+0.49%)
Dec 01, 2011
6.257
6.259
6.227
6.257
76,373
-0.02(-0.30%)
Nov 30, 2011
6.295
6.295
6.242
6.276
88,876
+0.07(+1.05%)
Nov 29, 2011
6.158
6.227
6.158
6.211
74,869
+0.03(+0.49%)
Nov 28, 2011
6.215
6.249
6.181
6.181
73,416
+0.00(+0.06%)
Nov 25, 2011
6.161
6.219
6.161
6.177
43,988
-0.01(-0.19%)
Nov 23, 2011
6.211
6.226
6.181
6.188
136,410
-0.00(-0.06%)
Nov 22, 2011
6.169
6.225
6.169
6.192
170,149
+0.00(+0.06%)
Nov 21, 2011
6.158
6.196
6.150
6.188
93,624
-0.02(-0.25%)
Nov 18, 2011
6.188
6.204
6.150
6.204
101,815
+0.05(+0.80%)
Nov 17, 2011
6.177
6.219
6.147
6.154
161,455
-0.02(-0.31%)
Nov 16, 2011
6.204
6.204
6.154
6.173
144,854
-0.04(-0.61%)
Nov 15, 2011
6.211
6.211
6.169
6.211
93,055
-0.01(-0.18%)
Nov 14, 2011
6.219
6.234
6.217
6.223
71,167
-0.03(-0.55%)
Nov 11, 2011
6.173
6.302
6.173
6.257
178,712
+0.09(+1.48%)
Nov 10, 2011
6.181
6.181
6.135
6.166
95,771
+0.00(+0.06%)
Nov 09, 2011
6.131
6.162
6.121
6.162
88,741
-0.04(-0.61%)
Nov 08, 2011
6.188
6.200
6.158
6.200
70,392
+0.04(+0.62%)
Nov 07, 2011
6.177
6.177
6.159
6.162
69,133
-0.02(-0.25%)
Nov 04, 2011
6.166
6.181
6.147
6.177
80,230
-0.04(-0.61%)
Nov 03, 2011
6.188
6.215
6.177
6.215
58,035
+0.03(+0.43%)
Nov 02, 2011
6.204
6.219
6.158
6.188
80,214
+0.01(+0.12%)
Nov 01, 2011
6.177
6.192
6.131
6.181
73,954
-0.04(-0.61%)
Oct 31, 2011
6.211
6.226
6.204
6.219
84,376
-0.02(-0.24%)
Oct 28, 2011
6.181
6.234
6.169
6.234
86,619
+0.03(+0.49%)
Oct 27, 2011
6.181
6.207
6.166
6.204
65,567
+0.07(+1.12%)
Oct 26, 2011
6.097
6.139
6.097
6.135
144,775
+0.01(+0.19%)
Oct 25, 2011
6.215
6.215
6.124
6.124
61,918
-0.09(-1.47%)
Oct 24, 2011
6.158
6.215
6.154
6.215
59,612
+0.04(+0.62%)
Oct 21, 2011
6.158
6.188
6.154
6.177
98,287
+0.06(+0.93%)
Oct 20, 2011
6.093
6.124
6.055
6.120
154,706
+0.04(+0.69%)
Oct 19, 2011
6.116
6.116
6.067
6.078
151,061
-0.02(-0.25%)
Oct 18, 2011
6.025
6.093
6.025
6.093
167,792
+0.04(+0.62%)
Oct 17, 2011
6.105
6.105
6.029
6.055
102,682
-0.04(-0.62%)
Oct 14, 2011
6.018
6.108
6.018
6.093
111,883
+0.05(+0.81%)
Oct 13, 2011
5.995
6.070
5.976
6.044
95,226
-0.03(-0.50%)
Oct 12, 2011
6.127
6.139
6.059
6.074
188,772
-0.04(-0.62%)
Oct 11, 2011
6.082
6.226
6.070
6.112
192,428
-0.01(-0.12%)
Oct 10, 2011
6.010
6.120
6.010
6.120
93,645
+0.12(+1.95%)
Oct 07, 2011
6.029
6.049
5.968
6.002
107,232
+0.01(+0.19%)
Oct 06, 2011
5.919
5.995
5.919
5.991
62,857
+0.07(+1.15%)
Oct 05, 2011
5.840
5.934
5.840
5.923
126,306
+0.06(+0.97%)
Oct 04, 2011
5.893
5.953
5.844
5.866
170,105
-0.10(-1.65%)
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
.