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, 2010
6.018
6.028
5.984
6.028
293,626
+0.03(+0.46%)
Apr 29, 2010
6.018
6.025
5.984
6.001
264,776
-0.02(-0.26%)
Apr 28, 2010
5.973
6.032
5.973
6.016
254,363
+0.03(+0.55%)
Apr 27, 2010
5.987
6.025
5.980
5.984
381,618
-0.03(-0.51%)
Apr 26, 2010
5.997
6.018
5.994
6.015
237,283
+0.01(+0.23%)
Apr 23, 2010
5.997
6.001
5.980
6.001
241,369
+0.01(+0.23%)
Apr 22, 2010
5.973
5.997
5.966
5.987
163,031
+0.01(+0.12%)
Apr 21, 2010
5.970
5.997
5.925
5.980
391,116
+0.01(+0.23%)
Apr 20, 2010
5.953
5.969
5.946
5.966
238,012
+0.01(+0.17%)
Apr 19, 2010
5.939
5.956
5.905
5.956
396,695
+0.00(+0.06%)
Apr 16, 2010
5.922
5.956
5.901
5.953
266,541
-0.00(-0.06%)
Apr 15, 2010
5.905
5.956
5.901
5.956
258,040
+0.01(+0.12%)
Apr 14, 2010
5.881
5.956
5.881
5.949
299,926
+0.05(+0.93%)
Apr 13, 2010
5.823
5.895
5.823
5.895
356,466
+0.06(+1.06%)
Apr 12, 2010
5.857
5.881
5.833
5.833
438,234
-0.04(-0.74%)
Apr 09, 2010
5.867
5.898
5.857
5.876
406,032
+0.02(+0.33%)
Apr 08, 2010
5.847
5.867
5.840
5.857
309,561
+0.01(+0.12%)
Apr 07, 2010
5.809
5.874
5.809
5.850
472,250
+0.02(+0.41%)
Apr 06, 2010
5.836
5.836
5.819
5.826
174,371
-0.02(-0.29%)
Apr 05, 2010
5.802
5.874
5.802
5.843
265,773
+0.02(+0.29%)
Apr 01, 2010
5.830
5.826
5.826
5.826
274,896
+0.02(+0.41%)
Mar 31, 2010
5.830
5.830
5.788
5.802
156,153
-0.01(-0.24%)
Mar 30, 2010
5.836
5.847
5.806
5.816
288,121
-0.00(-0.00%)
Mar 29, 2010
5.819
5.826
5.802
5.816
262,469
+0.01(+0.24%)
Mar 26, 2010
5.782
5.802
5.782
5.802
317,130
+0.00(+0.06%)
Mar 25, 2010
5.802
5.806
5.775
5.799
366,708
+0.02(+0.28%)
Mar 24, 2010
5.816
5.823
5.782
5.782
342,712
-0.02(-0.34%)
Mar 23, 2010
5.782
5.806
5.778
5.802
279,229
+0.01(+0.24%)
Mar 22, 2010
5.785
5.788
5.764
5.788
206,496
+0.01(+0.12%)
Mar 19, 2010
5.788
5.788
5.775
5.782
234,208
-0.01(-0.12%)
Mar 18, 2010
5.785
5.788
5.771
5.788
268,687
+0.02(+0.30%)
Mar 17, 2010
5.771
5.771
5.764
5.771
336,033
+0.01(+0.19%)
Mar 16, 2010
5.731
5.765
5.731
5.760
378,462
+0.02(+0.40%)
Mar 15, 2010
5.744
5.744
5.734
5.737
149,329
+0.02(+0.42%)
Mar 12, 2010
5.724
5.731
5.714
5.714
229,347
+0.00(+0.00%)
Mar 11, 2010
5.693
5.720
5.690
5.714
221,485
+0.04(+0.78%)
Mar 10, 2010
5.686
5.707
5.666
5.669
425,194
-0.03(-0.54%)
Mar 09, 2010
5.696
5.720
5.676
5.700
302,552
-0.02(-0.30%)
Mar 08, 2010
5.693
5.720
5.693
5.717
180,545
-0.00(-0.06%)
Mar 05, 2010
5.693
5.720
5.676
5.720
169,911
+0.02(+0.30%)
Mar 04, 2010
5.679
5.731
5.679
5.703
283,248
+0.00(+0.06%)
Mar 03, 2010
5.690
5.710
5.686
5.700
271,900
+0.00(+0.00%)
Mar 02, 2010
5.679
5.700
5.676
5.700
223,776
+0.01(+0.12%)
Mar 01, 2010
5.669
5.696
5.669
5.693
217,738
+0.01(+0.24%)
Feb 26, 2010
5.669
5.679
5.645
5.679
141,302
+0.03(+0.54%)
Feb 25, 2010
5.656
5.666
5.628
5.649
274,141
-0.00(-0.06%)
Feb 24, 2010
5.652
5.662
5.645
5.652
278,073
+0.00(+0.06%)
Feb 23, 2010
5.642
5.662
5.642
5.649
392,034
-0.01(-0.24%)
Feb 22, 2010
5.669
5.669
5.639
5.662
375,493
+0.01(+0.18%)
Feb 19, 2010
5.628
5.652
5.628
5.652
352,395
+0.00(+0.00%)
Feb 18, 2010
5.635
5.652
5.622
5.652
276,332
+0.02(+0.28%)
Feb 17, 2010
5.601
5.652
5.601
5.637
388,363
+0.03(+0.45%)
Feb 16, 2010
5.537
5.622
5.537
5.611
269,461
+0.08(+1.47%)
Feb 12, 2010
5.540
5.530
5.530
5.530
255,133
-0.01(-0.24%)
Feb 11, 2010
5.591
5.622
5.513
5.544
404,244
-0.01(-0.24%)
Feb 10, 2010
5.618
5.618
5.554
5.557
158,291
-0.04(-0.67%)
Feb 09, 2010
5.550
5.608
5.536
5.594
211,604
+0.05(+0.92%)
Feb 08, 2010
5.503
5.594
5.473
5.544
139,369
+0.07(+1.30%)
Feb 05, 2010
5.581
5.594
5.432
5.473
270,246
-0.13(-2.31%)
Feb 04, 2010
5.598
5.638
5.581
5.602
201,703
-0.03(-0.59%)
Feb 03, 2010
5.628
5.635
5.591
5.635
241,871
+0.00(+0.00%)
Feb 02, 2010
5.571
5.635
5.571
5.635
275,461
+0.05(+0.97%)
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
.