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: 4:10 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 (%)
Feb 28, 2006
5.738
5.739
5.678
5.708
266,656
-0.03(-0.53%)
Feb 27, 2006
5.722
5.742
5.691
5.738
175,494
+0.02(+0.35%)
Feb 24, 2006
5.664
5.718
5.658
5.718
187,372
+0.06(+1.13%)
Feb 23, 2006
5.691
5.691
5.631
5.654
301,399
-0.03(-0.53%)
Feb 22, 2006
5.685
5.701
5.669
5.685
166,883
-0.01(-0.18%)
Feb 21, 2006
5.678
5.705
5.668
5.695
126,795
+0.01(+0.18%)
Feb 17, 2006
5.708
5.712
5.674
5.685
172,228
-0.02(-0.35%)
Feb 16, 2006
5.691
5.722
5.664
5.705
146,987
-0.01(-0.24%)
Feb 15, 2006
5.691
5.742
5.681
5.718
263,984
+0.04(+0.71%)
Feb 14, 2006
5.688
5.701
5.664
5.678
106,009
+0.00(+0.00%)
Feb 13, 2006
5.641
5.705
5.641
5.678
163,616
+0.05(+0.96%)
Feb 10, 2006
5.685
5.725
5.624
5.624
210,533
-0.06(-1.07%)
Feb 09, 2006
5.691
5.725
5.681
5.685
189,450
-0.00(-0.06%)
Feb 08, 2006
5.674
5.701
5.664
5.688
125,013
+0.01(+0.24%)
Feb 07, 2006
5.681
5.722
5.658
5.674
232,507
-0.01(-0.18%)
Feb 06, 2006
5.661
5.688
5.644
5.685
140,454
+0.01(+0.18%)
Feb 03, 2006
5.674
5.685
5.637
5.674
139,267
+0.01(+0.18%)
Feb 02, 2006
5.678
5.691
5.594
5.664
233,992
-0.01(-0.24%)
Feb 01, 2006
5.658
5.708
5.648
5.678
143,424
-0.01(-0.24%)
Jan 31, 2006
5.634
5.705
5.604
5.691
219,739
+0.05(+0.90%)
Jan 30, 2006
5.681
5.688
5.621
5.641
181,136
-0.03(-0.53%)
Jan 27, 2006
5.664
5.688
5.651
5.671
120,262
-0.01(-0.24%)
Jan 26, 2006
5.685
5.701
5.658
5.685
211,127
+0.00(+0.06%)
Jan 25, 2006
5.674
5.691
5.634
5.681
138,673
+0.00(+0.06%)
Jan 24, 2006
5.685
5.701
5.661
5.678
146,096
-0.01(-0.18%)
Jan 23, 2006
5.691
5.715
5.658
5.688
104,524
-0.01(-0.18%)
Jan 20, 2006
5.708
5.735
5.651
5.698
113,432
-0.03(-0.47%)
Jan 19, 2006
5.725
5.745
5.674
5.725
82,253
-0.02(-0.29%)
Jan 18, 2006
5.745
5.782
5.685
5.742
122,638
+0.01(+0.18%)
Jan 17, 2006
5.712
5.752
5.691
5.732
113,432
+0.04(+0.71%)
Jan 13, 2006
5.627
5.691
5.627
5.691
77,205
+0.05(+0.84%)
Jan 12, 2006
5.621
5.681
5.621
5.644
139,564
+0.00(+0.00%)
Jan 11, 2006
5.637
5.674
5.610
5.644
283,879
+0.02(+0.36%)
Jan 10, 2006
5.621
5.678
5.611
5.624
194,795
-0.01(-0.12%)
Jan 09, 2006
5.698
5.698
5.611
5.631
226,568
-0.05(-0.89%)
Jan 06, 2006
5.708
5.708
5.644
5.681
198,953
-0.01(-0.18%)
Jan 05, 2006
5.708
5.732
5.658
5.691
178,463
-0.00(-0.06%)
Jan 04, 2006
5.661
5.695
5.648
5.695
229,835
+0.02(+0.36%)
Jan 03, 2006
5.621
5.674
5.567
5.674
239,040
+0.08(+1.38%)
Dec 30, 2005
5.587
5.597
5.530
5.597
475,705
+0.01(+0.18%)
Dec 29, 2005
5.560
5.607
5.557
5.587
526,186
+0.03(+0.61%)
Dec 28, 2005
5.536
5.553
5.482
5.553
482,238
+0.04(+0.79%)
Dec 27, 2005
5.526
5.540
5.476
5.509
1,009,909
+0.10(+1.87%)
Dec 23, 2005
5.385
5.408
5.341
5.408
225,084
+0.03(+0.56%)
Dec 22, 2005
5.402
5.429
5.344
5.378
348,019
-0.02(-0.31%)
Dec 21, 2005
5.435
5.435
5.361
5.395
389,888
-0.04(-0.74%)
Dec 20, 2005
5.435
5.482
5.408
5.435
322,482
+0.01(+0.25%)
Dec 19, 2005
5.439
5.472
5.422
5.422
292,787
+0.02(+0.31%)
Dec 16, 2005
5.422
5.456
5.388
5.405
622,396
-0.00(-0.06%)
Dec 15, 2005
5.462
5.486
5.371
5.408
618,239
-0.05(-0.86%)
Dec 14, 2005
5.432
5.479
5.429
5.456
274,970
+0.01(+0.12%)
Dec 13, 2005
5.506
5.520
5.429
5.449
272,892
-0.05(-0.86%)
Dec 12, 2005
5.530
5.540
5.486
5.496
269,625
-0.03(-0.61%)
Dec 09, 2005
5.489
5.540
5.489
5.530
190,044
+0.04(+0.80%)
Dec 08, 2005
5.482
5.486
5.439
5.486
182,918
+0.02(+0.43%)
Dec 07, 2005
5.482
5.503
5.459
5.462
216,472
-0.02(-0.37%)
Dec 06, 2005
5.466
5.486
5.442
5.482
253,293
+0.03(+0.56%)
Dec 05, 2005
5.456
5.482
5.449
5.452
200,140
+0.00(+0.00%)
Dec 02, 2005
5.456
5.503
5.445
5.452
305,853
+0.00(+0.00%)
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
.