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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Mar 31, 2009
4.304
4.304
4.203
4.203
182,042
-0.01(-0.16%)
Mar 30, 2009
4.267
4.267
4.142
4.210
297,515
-0.10(-2.27%)
Mar 26, 2009
4.213
4.307
4.210
4.307
175,167
+0.10(+2.32%)
Mar 25, 2009
4.189
4.210
4.172
4.210
183,307
+0.02(+0.40%)
Mar 24, 2009
4.210
4.226
4.183
4.193
163,889
-0.10(-2.28%)
Mar 23, 2009
4.253
4.290
4.243
4.290
201,453
+0.16(+3.92%)
Mar 20, 2009
4.166
4.174
4.071
4.129
157,475
-0.03(-0.81%)
Mar 19, 2009
4.149
4.206
4.149
4.162
146,370
+0.01(+0.32%)
Mar 18, 2009
4.189
4.196
4.132
4.149
175,212
-0.07(-1.68%)
Mar 17, 2009
4.280
4.280
4.169
4.220
138,019
+0.01(+0.24%)
Mar 16, 2009
4.196
4.277
4.142
4.210
117,417
+0.01(+0.32%)
Mar 13, 2009
4.243
4.297
4.142
4.196
0
+0.03(+0.81%)
Mar 12, 2009
3.960
4.165
3.913
4.162
1,237,499
+0.23(+5.91%)
Mar 11, 2009
3.832
3.960
3.829
3.930
2,111,471
+0.07(+1.92%)
Mar 10, 2009
3.795
3.856
3.795
3.856
150,411
+0.05(+1.24%)
Mar 09, 2009
3.900
3.910
3.741
3.809
309,847
-0.11(-2.92%)
Mar 06, 2009
3.896
3.950
3.890
3.923
0
-0.04(-0.94%)
Mar 05, 2009
3.940
3.991
3.940
3.960
1,103,016
-0.05(-1.18%)
Mar 04, 2009
3.964
4.034
3.937
4.007
1,172,685
+0.00(+0.00%)
Mar 02, 2009
4.075
4.109
3.977
4.007
218,661
-0.19(-4.57%)
Feb 27, 2009
4.146
4.226
4.135
4.199
0
-0.10(-2.43%)
Feb 26, 2009
4.263
4.311
4.257
4.304
178,033
+0.03(+0.79%)
Feb 25, 2009
4.284
4.294
4.230
4.270
115,772
+0.01(+0.24%)
Feb 24, 2009
4.169
4.280
4.075
4.260
295,659
+0.14(+3.52%)
Feb 23, 2009
4.243
4.253
4.088
4.115
264,622
-0.09(-2.24%)
Feb 20, 2009
4.297
4.297
4.071
4.210
424,776
-0.11(-2.57%)
Feb 19, 2009
4.401
4.408
4.311
4.321
282,290
-0.04(-0.85%)
Feb 18, 2009
4.368
4.398
4.313
4.358
416,349
+0.00(+0.08%)
Feb 17, 2009
4.405
4.405
4.327
4.354
358,192
-0.03(-0.77%)
Feb 13, 2009
4.425
4.425
4.378
4.388
115,431
-0.00(-0.08%)
Feb 12, 2009
4.358
4.398
4.358
4.391
193,290
-0.01(-0.15%)
Feb 11, 2009
4.358
4.425
4.358
4.398
198,679
+0.03(+0.69%)
Feb 10, 2009
4.344
4.391
4.344
4.368
149,707
-0.01(-0.15%)
Feb 09, 2009
4.354
4.395
4.344
4.375
133,363
-0.01(-0.23%)
Feb 06, 2009
4.439
4.439
4.354
4.385
177,374
-0.03(-0.61%)
Feb 05, 2009
4.398
4.442
4.364
4.412
173,988
-0.04(-0.91%)
Feb 04, 2009
4.361
4.479
4.361
4.452
232,662
+0.06(+1.30%)
Feb 03, 2009
4.348
4.395
4.314
4.395
152,754
+0.07(+1.56%)
Feb 02, 2009
4.311
4.331
4.277
4.327
152,733
-0.01(-0.23%)
Jan 30, 2009
4.418
4.428
4.304
4.338
0
-0.04(-1.00%)
Jan 29, 2009
4.388
4.425
4.361
4.381
188,126
+0.01(+0.23%)
Jan 28, 2009
4.341
4.371
4.311
4.371
210,008
+0.05(+1.17%)
Jan 27, 2009
4.321
4.334
4.294
4.321
189,263
+0.01(+0.16%)
Jan 26, 2009
4.324
4.324
4.240
4.314
233,060
+0.03(+0.71%)
Jan 23, 2009
4.287
4.290
4.196
4.284
152,810
-0.01(-0.31%)
Jan 22, 2009
4.280
4.297
4.220
4.297
253,103
+0.01(+0.31%)
Jan 21, 2009
4.290
4.290
4.213
4.284
128,989
+0.06(+1.52%)
Jan 20, 2009
4.280
4.280
4.199
4.220
131,098
-0.07(-1.57%)
Jan 16, 2009
4.331
4.338
4.149
4.287
193,578
+0.06(+1.35%)
Jan 15, 2009
4.203
4.230
4.113
4.230
277,955
+0.04(+0.88%)
Jan 14, 2009
4.213
4.214
4.129
4.193
219,041
-0.05(-1.27%)
Jan 13, 2009
4.196
4.253
4.196
4.247
148,805
+0.00(+0.08%)
Jan 12, 2009
4.267
4.270
4.226
4.243
181,249
-0.05(-1.18%)
Jan 09, 2009
4.388
4.388
4.257
4.294
203,419
+0.03(+0.79%)
Jan 08, 2009
4.112
4.267
4.112
4.260
216,835
+0.05(+1.20%)
Jan 07, 2009
4.119
4.226
4.112
4.210
169,077
+0.01(+0.16%)
Jan 06, 2009
4.176
4.223
4.125
4.203
355,000
+0.06(+1.46%)
Jan 05, 2009
4.041
4.142
4.038
4.142
126,730
+0.04(+0.90%)
Jan 02, 2009
3.974
4.105
3.950
4.105
0
+0.18(+4.64%)
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
.