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 (%)
Feb 28, 2007
6.220
6.223
6.136
6.200
152,035
+0.06(+1.04%)
Feb 27, 2007
6.213
6.213
6.095
6.136
186,184
-0.06(-0.92%)
Feb 26, 2007
6.159
6.196
6.129
6.193
255,075
+0.06(+0.93%)
Feb 23, 2007
6.129
6.139
6.095
6.136
383,949
+0.03(+0.44%)
Feb 22, 2007
6.092
6.136
6.085
6.109
170,743
+0.00(+0.06%)
Feb 21, 2007
6.112
6.119
6.079
6.106
215,878
+0.01(+0.11%)
Feb 20, 2007
6.159
6.159
6.095
6.099
145,502
-0.03(-0.49%)
Feb 16, 2007
6.163
6.170
6.102
6.129
212,018
-0.05(-0.87%)
Feb 15, 2007
6.153
6.200
6.153
6.183
251,215
+0.03(+0.49%)
Feb 14, 2007
6.176
6.193
6.132
6.153
279,722
+0.00(+0.05%)
Feb 13, 2007
6.129
6.170
6.129
6.149
214,097
+0.01(+0.16%)
Feb 12, 2007
6.230
6.230
6.119
6.139
224,490
-0.03(-0.55%)
Feb 09, 2007
6.196
6.213
6.149
6.173
205,782
-0.02(-0.27%)
Feb 08, 2007
6.136
6.196
6.136
6.190
220,926
+0.04(+0.60%)
Feb 07, 2007
6.166
6.220
6.139
6.153
311,495
-0.05(-0.76%)
Feb 06, 2007
6.230
6.247
6.170
6.200
261,311
-0.03(-0.43%)
Feb 05, 2007
6.257
6.260
6.200
6.227
263,093
-0.03(-0.43%)
Feb 02, 2007
6.324
6.324
6.200
6.254
212,909
+0.01(+0.11%)
Feb 01, 2007
6.247
6.247
6.190
6.247
271,110
+0.05(+0.87%)
Jan 31, 2007
6.196
6.264
6.153
6.193
270,813
-0.00(-0.05%)
Jan 30, 2007
6.163
6.203
6.122
6.196
298,132
+0.05(+0.88%)
Jan 29, 2007
6.190
6.230
6.095
6.143
236,962
+0.00(+0.05%)
Jan 26, 2007
6.129
6.163
6.099
6.139
235,774
+0.01(+0.22%)
Jan 25, 2007
6.106
6.213
6.102
6.126
232,804
+0.02(+0.33%)
Jan 24, 2007
6.163
6.200
6.089
6.106
195,092
-0.03(-0.44%)
Jan 23, 2007
6.163
6.200
6.095
6.132
356,036
-0.03(-0.49%)
Jan 22, 2007
6.183
6.294
6.129
6.163
862,030
-0.02(-0.27%)
Jan 19, 2007
6.159
6.193
6.068
6.180
302,289
+0.07(+1.21%)
Jan 18, 2007
6.143
6.163
6.052
6.106
205,485
+0.05(+0.78%)
Jan 17, 2007
6.180
6.180
6.028
6.058
248,245
-0.04(-0.61%)
Jan 16, 2007
6.095
6.146
6.052
6.095
248,245
+0.00(+0.06%)
Jan 12, 2007
6.058
6.092
6.038
6.092
179,354
+0.03(+0.56%)
Jan 11, 2007
6.015
6.058
6.015
6.058
161,241
+0.02(+0.28%)
Jan 10, 2007
6.008
6.052
5.974
6.042
239,040
-0.01(-0.11%)
Jan 09, 2007
6.028
6.048
5.994
6.048
249,136
+0.02(+0.34%)
Jan 08, 2007
5.941
6.031
5.937
6.028
232,507
+0.10(+1.65%)
Jan 05, 2007
6.028
6.045
5.900
5.930
266,953
-0.07(-1.23%)
Jan 04, 2007
5.877
6.008
5.877
6.004
213,800
+0.11(+1.94%)
Jan 03, 2007
5.981
6.011
5.860
5.890
282,394
-0.06(-0.96%)
Dec 29, 2006
5.930
6.062
5.863
5.947
302,883
+0.04(+0.63%)
Dec 28, 2006
5.944
5.978
5.907
5.910
166,883
-0.03(-0.45%)
Dec 27, 2006
5.883
5.941
5.860
5.937
248,839
+0.07(+1.21%)
Dec 26, 2006
5.937
6.004
5.853
5.866
307,931
-0.04(-0.63%)
Dec 22, 2006
5.930
5.994
5.838
5.903
277,643
-0.01(-0.23%)
Dec 21, 2006
5.930
5.994
5.870
5.917
262,499
-0.03(-0.45%)
Dec 20, 2006
6.004
6.028
5.823
5.944
274,377
-0.03(-0.56%)
Dec 19, 2006
6.035
6.038
5.947
5.978
186,778
-0.04(-0.73%)
Dec 18, 2006
6.001
6.038
6.001
6.021
153,223
+0.02(+0.34%)
Dec 15, 2006
5.994
6.015
5.957
6.001
213,800
+0.03(+0.51%)
Dec 14, 2006
5.947
5.988
5.927
5.971
240,822
+0.03(+0.57%)
Dec 13, 2006
5.937
5.964
5.910
5.937
243,197
+0.02(+0.34%)
Dec 12, 2006
5.924
5.988
5.907
5.917
230,429
+0.01(+0.11%)
Dec 11, 2006
5.937
5.988
5.890
5.910
176,088
-0.02(-0.34%)
Dec 08, 2006
5.991
5.994
5.914
5.930
184,699
-0.03(-0.45%)
Dec 07, 2006
5.971
5.978
5.930
5.957
208,752
-0.00(-0.06%)
Dec 06, 2006
5.988
6.028
5.934
5.961
223,302
-0.02(-0.34%)
Dec 05, 2006
6.008
6.031
5.967
5.981
168,367
-0.01(-0.23%)
Dec 04, 2006
5.988
6.021
5.988
5.994
122,935
+0.01(+0.17%)
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
.