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 28, 2017
8.034
8.066
8.033
8.050
37,446
+0.02(+0.21%)
Apr 27, 2017
8.034
8.039
8.005
8.034
44,463
+0.00(+0.00%)
Apr 26, 2017
8.017
8.034
7.994
8.034
86,421
+0.03(+0.42%)
Apr 25, 2017
8.000
8.022
7.971
8.000
91,266
+0.05(+0.57%)
Apr 24, 2017
8.034
8.034
7.949
7.954
41,705
+0.01(+0.07%)
Apr 21, 2017
7.994
7.994
7.932
7.949
80,467
-0.01(-0.07%)
Apr 20, 2017
7.881
7.954
7.881
7.954
89,128
+0.05(+0.57%)
Apr 19, 2017
7.915
7.949
7.896
7.909
74,752
-0.01(-0.10%)
Apr 18, 2017
7.883
7.922
7.872
7.917
43,270
+0.02(+0.28%)
Apr 17, 2017
7.866
7.922
7.861
7.894
83,413
+0.02(+0.21%)
Apr 13, 2017
7.872
7.917
7.838
7.877
94,196
+0.00(+0.00%)
Apr 12, 2017
7.917
7.917
7.855
7.877
103,425
-0.05(-0.64%)
Apr 11, 2017
7.962
7.962
7.900
7.928
98,269
-0.03(-0.42%)
Apr 10, 2017
7.922
7.967
7.877
7.962
83,349
+0.04(+0.57%)
Apr 07, 2017
7.917
7.917
7.894
7.917
75,548
+0.00(+0.00%)
Apr 06, 2017
7.928
7.928
7.900
7.917
90,422
+0.00(+0.00%)
Apr 05, 2017
7.877
7.922
7.861
7.917
98,436
+0.06(+0.72%)
Apr 04, 2017
7.922
7.922
7.799
7.861
154,021
-0.09(-1.13%)
Apr 03, 2017
7.928
7.951
7.900
7.951
39,859
+0.01(+0.14%)
Mar 31, 2017
7.849
7.945
7.834
7.939
78,714
+0.11(+1.44%)
Mar 30, 2017
8.007
8.007
7.816
7.827
133,794
-0.13(-1.63%)
Mar 29, 2017
7.951
7.967
7.948
7.956
48,581
+0.01(+0.07%)
Mar 28, 2017
7.934
7.962
7.934
7.951
64,321
+0.03(+0.35%)
Mar 27, 2017
7.906
7.973
7.872
7.922
51,363
-0.03(-0.35%)
Mar 24, 2017
7.962
7.967
7.900
7.951
55,643
+0.03(+0.35%)
Mar 23, 2017
7.900
7.979
7.900
7.922
49,371
+0.01(+0.07%)
Mar 22, 2017
7.877
7.917
7.855
7.917
59,528
+0.02(+0.21%)
Mar 21, 2017
7.844
7.905
7.844
7.900
94,765
+0.06(+0.78%)
Mar 20, 2017
7.844
7.844
7.833
7.838
63,362
-0.01(-0.07%)
Mar 17, 2017
7.833
7.844
7.822
7.844
57,489
+0.02(+0.21%)
Mar 16, 2017
7.878
7.888
7.827
7.827
96,577
-0.04(-0.50%)
Mar 15, 2017
7.816
7.866
7.771
7.866
68,993
+0.06(+0.79%)
Mar 14, 2017
7.844
7.844
7.779
7.805
189,186
-0.04(-0.57%)
Mar 13, 2017
7.833
7.861
7.830
7.850
31,867
+0.02(+0.21%)
Mar 10, 2017
7.799
7.833
7.766
7.833
83,713
+0.05(+0.65%)
Mar 09, 2017
7.783
7.799
7.712
7.783
149,844
-0.03(-0.36%)
Mar 08, 2017
7.838
7.844
7.777
7.811
100,595
-0.02(-0.21%)
Mar 07, 2017
7.844
7.844
7.816
7.827
151,970
-0.01(-0.07%)
Mar 06, 2017
7.838
7.844
7.827
7.833
86,365
-0.01(-0.14%)
Mar 03, 2017
7.805
7.844
7.805
7.844
87,169
+0.03(+0.43%)
Mar 02, 2017
7.838
7.850
7.805
7.811
158,971
-0.01(-0.14%)
Mar 01, 2017
7.827
7.827
7.805
7.822
67,683
+0.01(+0.14%)
Feb 28, 2017
7.822
7.827
7.799
7.811
65,383
-0.01(-0.14%)
Feb 27, 2017
7.822
7.827
7.807
7.822
71,787
+0.01(+0.07%)
Feb 24, 2017
7.783
7.822
7.783
7.816
67,600
+0.03(+0.36%)
Feb 23, 2017
7.788
7.805
7.767
7.788
88,202
+0.01(+0.14%)
Feb 22, 2017
7.760
7.783
7.743
7.777
57,913
+0.03(+0.43%)
Feb 21, 2017
7.822
7.822
7.732
7.743
93,938
-0.03(-0.36%)
Feb 17, 2017
7.771
7.771
7.771
0
+0.02(+0.29%)
Feb 16, 2017
7.794
7.794
7.749
7.749
40,630
-0.02(-0.22%)
Feb 15, 2017
7.782
7.782
7.749
7.766
72,378
-0.01(-0.14%)
Feb 14, 2017
7.766
7.799
7.755
7.777
51,601
-0.01(-0.07%)
Feb 13, 2017
7.794
7.799
7.782
7.783
38,924
+0.02(+0.29%)
Feb 10, 2017
7.799
7.832
7.755
7.760
139,993
-0.06(-0.71%)
Feb 09, 2017
7.760
7.849
7.755
7.816
37,686
+0.06(+0.72%)
Feb 08, 2017
7.749
7.771
7.724
7.760
56,780
+0.02(+0.22%)
Feb 07, 2017
7.727
7.744
7.721
7.744
80,908
+0.02(+0.22%)
Feb 06, 2017
7.738
7.744
7.716
7.727
192,608
-0.01(-0.14%)
Feb 03, 2017
7.694
7.738
7.683
7.738
146,719
+0.04(+0.58%)
Feb 02, 2017
7.705
7.727
7.683
7.694
96,532
-0.01(-0.07%)
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
.