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
)
10.82
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.058
8.163
8.039
8.064
972,898
+0.01(+0.11%)
Apr 29, 2003
8.242
8.268
8.056
8.056
614,399
-0.19(-2.26%)
Apr 28, 2003
8.268
8.351
8.203
8.242
642,112
+0.04(+0.54%)
Apr 25, 2003
8.297
8.297
8.175
8.198
341,693
-0.12(-1.39%)
Apr 24, 2003
8.346
8.405
8.293
8.314
254,132
-0.04(-0.49%)
Apr 23, 2003
8.446
8.461
8.183
8.354
472,297
-0.09(-1.06%)
Apr 22, 2003
8.463
8.495
8.378
8.444
431,318
-0.04(-0.50%)
Apr 21, 2003
8.264
8.546
8.234
8.487
801,019
+0.22(+2.71%)
Apr 17, 2003
7.983
8.273
7.980
8.263
1,102,912
+0.28(+3.51%)
Apr 16, 2003
7.920
8.015
7.920
7.983
658,032
+0.08(+1.03%)
Apr 15, 2003
7.862
7.901
7.818
7.901
279,192
+0.04(+0.52%)
Apr 14, 2003
7.869
7.903
7.842
7.861
403,900
+0.00(+0.04%)
Apr 11, 2003
7.946
7.951
7.834
7.857
524,185
+0.01(+0.17%)
Apr 10, 2003
7.725
7.895
7.725
7.844
806,326
+0.16(+2.10%)
Apr 09, 2003
7.581
7.729
7.578
7.683
493,819
+0.12(+1.57%)
Apr 08, 2003
7.615
7.640
7.564
7.564
370,585
-0.05(-0.67%)
Apr 07, 2003
7.759
7.793
7.601
7.615
407,732
-0.13(-1.69%)
Apr 04, 2003
7.684
7.781
7.684
7.745
330,490
+0.06(+0.82%)
Apr 03, 2003
7.703
7.749
7.681
7.683
517,110
-0.02(-0.26%)
Apr 02, 2003
7.784
7.801
7.608
7.703
459,031
-0.08(-1.02%)
Apr 01, 2003
7.717
7.783
7.674
7.783
455,198
+0.10(+1.28%)
Mar 31, 2003
7.696
7.718
7.581
7.684
400,067
-0.02(-0.20%)
Mar 28, 2003
7.649
7.759
7.632
7.700
341,398
+0.05(+0.67%)
Mar 27, 2003
7.447
7.649
7.445
7.649
298,355
+0.19(+2.59%)
Mar 26, 2003
7.467
7.547
7.450
7.455
416,872
-0.01(-0.16%)
Mar 25, 2003
7.430
7.515
7.411
7.467
255,017
+0.04(+0.53%)
Mar 24, 2003
7.471
7.528
7.376
7.428
216,396
-0.05(-0.68%)
Mar 21, 2003
7.671
7.671
7.479
7.479
514,456
-0.15(-1.96%)
Mar 20, 2003
7.430
7.710
7.413
7.628
667,467
+0.20(+2.67%)
Mar 19, 2003
7.371
7.455
7.344
7.430
321,351
+0.07(+0.92%)
Mar 18, 2003
7.303
7.462
7.291
7.362
735,275
+0.06(+0.81%)
Mar 17, 2003
7.225
7.362
7.191
7.303
592,878
+0.08(+1.08%)
Mar 14, 2003
7.305
7.310
7.179
7.225
367,342
-0.08(-1.09%)
Mar 13, 2003
7.420
7.479
7.235
7.305
426,601
-0.09(-1.22%)
Mar 12, 2003
7.622
7.622
7.377
7.394
668,941
-0.23(-2.98%)
Mar 11, 2003
7.683
7.757
7.595
7.622
371,470
-0.06(-0.79%)
Mar 10, 2003
7.717
7.796
7.673
7.683
415,398
-0.05(-0.66%)
Mar 07, 2003
7.717
7.805
7.701
7.734
352,307
-0.04(-0.46%)
Mar 06, 2003
7.818
7.844
7.754
7.769
1,003,559
-0.07(-0.84%)
Mar 05, 2003
7.693
7.835
7.686
7.835
521,532
+0.15(+1.96%)
Mar 04, 2003
7.581
7.723
7.578
7.684
747,067
+0.05(+0.69%)
Mar 03, 2003
7.647
7.745
7.622
7.632
434,856
-0.01(-0.18%)
Feb 28, 2003
7.717
7.776
7.639
7.645
406,258
-0.03(-0.38%)
Feb 27, 2003
7.632
7.674
7.539
7.674
796,302
+0.14(+1.80%)
Feb 26, 2003
7.615
7.706
7.539
7.539
468,170
-0.11(-1.46%)
Feb 25, 2003
7.742
7.805
7.589
7.650
687,514
-0.05(-0.68%)
Feb 24, 2003
7.550
7.761
7.515
7.703
622,949
+0.18(+2.39%)
Feb 21, 2003
7.186
7.523
7.186
7.523
732,327
+0.37(+5.24%)
Feb 20, 2003
7.174
7.174
7.123
7.148
442,816
-0.03(-0.35%)
Feb 19, 2003
7.165
7.199
7.089
7.174
547,771
+0.02(+0.24%)
Feb 18, 2003
7.132
7.191
7.079
7.157
571,061
+0.04(+0.50%)
Feb 14, 2003
7.133
7.133
7.003
7.121
347,000
-0.01(-0.17%)
Feb 13, 2003
7.157
7.187
7.086
7.133
470,234
-0.02(-0.24%)
Feb 12, 2003
7.276
7.318
7.108
7.150
491,166
-0.13(-1.72%)
Feb 11, 2003
7.318
7.318
7.252
7.276
726,430
-0.03(-0.46%)
Feb 10, 2003
7.225
7.310
7.194
7.310
605,555
+0.09(+1.24%)
Feb 07, 2003
7.369
7.420
7.208
7.220
484,680
-0.12(-1.69%)
Feb 06, 2003
7.379
7.391
7.267
7.344
418,346
-0.03(-0.46%)
Feb 05, 2003
7.505
7.522
7.354
7.377
400,657
-0.11(-1.47%)
Feb 04, 2003
7.277
7.496
7.225
7.488
483,795
+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
.