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 (%)
Apr 30, 2003
8.000
8.104
7.981
8.007
979,918
+0.01(+0.11%)
Apr 29, 2003
8.183
8.209
7.998
7.998
618,833
-0.19(-2.26%)
Apr 28, 2003
8.209
8.291
8.145
8.183
646,745
+0.04(+0.54%)
Apr 25, 2003
8.237
8.237
8.116
8.140
344,159
-0.11(-1.39%)
Apr 24, 2003
8.286
8.345
8.234
8.254
255,966
-0.04(-0.49%)
Apr 23, 2003
8.385
8.401
8.124
8.294
475,705
-0.09(-1.06%)
Apr 22, 2003
8.402
8.434
8.318
8.384
434,430
-0.04(-0.50%)
Apr 21, 2003
8.205
8.485
8.175
8.426
806,799
+0.22(+2.71%)
Apr 17, 2003
7.926
8.214
7.922
8.204
1,110,870
+0.28(+3.51%)
Apr 16, 2003
7.863
7.958
7.863
7.926
662,780
+0.08(+1.03%)
Apr 15, 2003
7.806
7.845
7.762
7.845
281,206
+0.04(+0.52%)
Apr 14, 2003
7.813
7.847
7.786
7.804
406,814
+0.00(+0.04%)
Apr 11, 2003
7.889
7.894
7.778
7.801
527,968
+0.01(+0.17%)
Apr 10, 2003
7.670
7.838
7.670
7.788
812,144
+0.16(+2.10%)
Apr 09, 2003
7.527
7.673
7.523
7.628
497,382
+0.12(+1.57%)
Apr 08, 2003
7.560
7.586
7.510
7.510
373,259
-0.05(-0.67%)
Apr 07, 2003
7.703
7.737
7.547
7.560
410,674
-0.13(-1.69%)
Apr 04, 2003
7.629
7.725
7.629
7.690
332,875
+0.06(+0.82%)
Apr 03, 2003
7.648
7.693
7.626
7.628
520,841
-0.02(-0.26%)
Apr 02, 2003
7.729
7.746
7.554
7.648
462,343
-0.08(-1.02%)
Apr 01, 2003
7.661
7.727
7.619
7.727
458,482
+0.10(+1.28%)
Mar 31, 2003
7.641
7.663
7.527
7.629
402,954
-0.02(-0.20%)
Mar 28, 2003
7.594
7.703
7.577
7.645
343,862
+0.05(+0.67%)
Mar 27, 2003
7.394
7.594
7.392
7.594
300,508
+0.19(+2.59%)
Mar 26, 2003
7.414
7.493
7.397
7.402
419,880
-0.01(-0.16%)
Mar 25, 2003
7.377
7.461
7.358
7.414
256,857
+0.04(+0.53%)
Mar 24, 2003
7.417
7.474
7.323
7.375
217,957
-0.05(-0.68%)
Mar 21, 2003
7.616
7.616
7.426
7.426
518,168
-0.15(-1.96%)
Mar 20, 2003
7.377
7.655
7.360
7.574
672,283
+0.20(+2.67%)
Mar 19, 2003
7.318
7.402
7.291
7.377
323,669
+0.07(+0.92%)
Mar 18, 2003
7.250
7.409
7.239
7.309
740,580
+0.06(+0.81%)
Mar 17, 2003
7.173
7.309
7.139
7.250
597,156
+0.08(+1.08%)
Mar 14, 2003
7.252
7.257
7.128
7.173
369,993
-0.08(-1.09%)
Mar 13, 2003
7.367
7.426
7.183
7.252
429,679
-0.09(-1.22%)
Mar 12, 2003
7.567
7.567
7.325
7.341
673,767
-0.23(-2.98%)
Mar 11, 2003
7.628
7.702
7.540
7.567
374,150
-0.06(-0.79%)
Mar 10, 2003
7.661
7.740
7.618
7.628
418,395
-0.05(-0.66%)
Mar 07, 2003
7.661
7.749
7.646
7.678
354,849
-0.04(-0.46%)
Mar 06, 2003
7.762
7.788
7.698
7.714
1,010,800
-0.07(-0.84%)
Mar 05, 2003
7.638
7.779
7.631
7.779
525,295
+0.15(+1.96%)
Mar 04, 2003
7.527
7.668
7.523
7.629
752,458
+0.05(+0.69%)
Mar 03, 2003
7.592
7.690
7.567
7.577
437,993
-0.01(-0.18%)
Feb 28, 2003
7.661
7.720
7.584
7.591
409,190
-0.03(-0.38%)
Feb 27, 2003
7.577
7.619
7.485
7.619
802,048
+0.13(+1.80%)
Feb 26, 2003
7.560
7.651
7.485
7.485
471,548
-0.11(-1.46%)
Feb 25, 2003
7.687
7.749
7.535
7.596
692,475
-0.05(-0.68%)
Feb 24, 2003
7.496
7.705
7.461
7.648
627,444
+0.18(+2.39%)
Feb 21, 2003
7.134
7.469
7.134
7.469
737,611
+0.37(+5.24%)
Feb 20, 2003
7.123
7.123
7.072
7.097
446,011
-0.03(-0.35%)
Feb 19, 2003
7.114
7.148
7.038
7.123
551,723
+0.02(+0.24%)
Feb 18, 2003
7.080
7.139
7.028
7.106
575,182
+0.04(+0.50%)
Feb 14, 2003
7.082
7.082
6.952
7.070
349,504
-0.01(-0.17%)
Feb 13, 2003
7.106
7.136
7.035
7.082
473,627
-0.02(-0.24%)
Feb 12, 2003
7.224
7.266
7.057
7.099
494,710
-0.12(-1.72%)
Feb 11, 2003
7.266
7.266
7.200
7.224
731,672
-0.03(-0.46%)
Feb 10, 2003
7.173
7.257
7.143
7.257
609,924
+0.09(+1.24%)
Feb 07, 2003
7.316
7.367
7.156
7.168
488,177
-0.12(-1.69%)
Feb 06, 2003
7.326
7.338
7.215
7.291
421,364
-0.03(-0.46%)
Feb 05, 2003
7.451
7.468
7.301
7.325
403,548
-0.11(-1.47%)
Feb 04, 2003
7.225
7.442
7.173
7.434
487,286
+0.21(+2.89%)
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
.