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
-0.03 (-0.27%)
Official Closing 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 (%)
May 30, 2003
8.791
8.973
8.791
8.969
634,490
+0.20(+2.23%)
May 29, 2003
8.875
8.900
8.647
8.774
756,222
-0.11(-1.23%)
May 28, 2003
9.306
9.306
8.757
8.883
1,782,631
-0.42(-4.52%)
May 27, 2003
9.154
9.399
9.131
9.304
1,022,845
+0.15(+1.64%)
May 23, 2003
8.915
9.156
8.868
9.154
626,474
+0.24(+2.68%)
May 22, 2003
8.984
9.010
8.882
8.915
618,161
-0.05(-0.58%)
May 21, 2003
8.629
8.981
8.557
8.967
831,637
+0.34(+3.92%)
May 20, 2003
8.703
8.767
8.558
8.629
383,901
-0.03(-0.37%)
May 19, 2003
8.637
8.711
8.546
8.661
843,216
+0.07(+0.84%)
May 16, 2003
8.437
8.774
8.381
8.589
2,354,474
+0.08(+0.95%)
May 15, 2003
8.496
8.526
8.378
8.508
794,227
+0.05(+0.54%)
May 14, 2003
8.504
8.530
8.397
8.462
399,934
-0.02(-0.20%)
May 13, 2003
8.386
8.503
8.361
8.479
409,138
+0.10(+1.21%)
May 12, 2003
8.368
8.445
8.346
8.378
433,484
+0.01(+0.06%)
May 09, 2003
8.279
8.418
8.252
8.373
572,437
+0.08(+0.93%)
May 08, 2003
8.341
8.418
8.292
8.296
402,012
-0.06(-0.75%)
May 07, 2003
8.159
8.393
8.100
8.358
550,763
+0.18(+2.25%)
May 06, 2003
8.168
8.252
8.152
8.174
433,187
-0.03(-0.41%)
May 05, 2003
8.223
8.252
8.193
8.208
293,344
+0.00(+0.02%)
May 02, 2003
8.058
8.210
8.058
8.206
482,771
+0.17(+2.10%)
May 01, 2003
8.008
8.100
8.008
8.038
913,583
+0.03(+0.38%)
Apr 30, 2003
8.001
8.105
7.982
8.008
979,794
+0.01(+0.11%)
Apr 29, 2003
8.184
8.210
7.999
7.999
618,754
-0.19(-2.26%)
Apr 28, 2003
8.210
8.292
8.146
8.184
646,664
+0.04(+0.54%)
Apr 25, 2003
8.238
8.238
8.117
8.141
344,115
-0.11(-1.39%)
Apr 24, 2003
8.287
8.346
8.235
8.255
255,934
-0.04(-0.49%)
Apr 23, 2003
8.386
8.402
8.125
8.296
475,645
-0.09(-1.06%)
Apr 22, 2003
8.403
8.435
8.319
8.385
434,375
-0.04(-0.50%)
Apr 21, 2003
8.206
8.486
8.176
8.427
806,697
+0.22(+2.71%)
Apr 17, 2003
7.927
8.215
7.923
8.205
1,110,730
+0.28(+3.51%)
Apr 16, 2003
7.864
7.959
7.864
7.927
662,697
+0.08(+1.03%)
Apr 15, 2003
7.807
7.846
7.763
7.846
281,171
+0.04(+0.52%)
Apr 14, 2003
7.814
7.848
7.787
7.805
406,763
+0.00(+0.04%)
Apr 11, 2003
7.890
7.895
7.779
7.802
527,901
+0.01(+0.17%)
Apr 10, 2003
7.671
7.839
7.671
7.789
812,041
+0.16(+2.10%)
Apr 09, 2003
7.528
7.674
7.524
7.629
497,319
+0.12(+1.57%)
Apr 08, 2003
7.561
7.587
7.511
7.511
373,212
-0.05(-0.67%)
Apr 07, 2003
7.704
7.738
7.548
7.561
410,622
-0.13(-1.69%)
Apr 04, 2003
7.630
7.726
7.630
7.691
332,833
+0.06(+0.82%)
Apr 03, 2003
7.649
7.694
7.627
7.629
520,775
-0.02(-0.26%)
Apr 02, 2003
7.730
7.747
7.555
7.649
462,284
-0.08(-1.02%)
Apr 01, 2003
7.662
7.728
7.620
7.728
458,424
+0.10(+1.28%)
Mar 31, 2003
7.642
7.664
7.528
7.630
402,903
-0.02(-0.20%)
Mar 28, 2003
7.595
7.704
7.578
7.645
343,818
+0.05(+0.67%)
Mar 27, 2003
7.395
7.595
7.393
7.595
300,470
+0.19(+2.59%)
Mar 26, 2003
7.415
7.494
7.398
7.403
419,826
-0.01(-0.16%)
Mar 25, 2003
7.378
7.462
7.359
7.415
256,824
+0.04(+0.53%)
Mar 24, 2003
7.418
7.475
7.324
7.376
217,929
-0.05(-0.68%)
Mar 21, 2003
7.617
7.617
7.427
7.427
518,103
-0.15(-1.96%)
Mar 20, 2003
7.378
7.656
7.361
7.575
672,198
+0.20(+2.67%)
Mar 19, 2003
7.319
7.403
7.292
7.378
323,628
+0.07(+0.92%)
Mar 18, 2003
7.251
7.410
7.240
7.310
740,486
+0.06(+0.81%)
Mar 17, 2003
7.174
7.310
7.140
7.251
597,080
+0.08(+1.08%)
Mar 14, 2003
7.253
7.258
7.128
7.174
369,946
-0.08(-1.09%)
Mar 13, 2003
7.368
7.427
7.184
7.253
429,624
-0.09(-1.22%)
Mar 12, 2003
7.568
7.568
7.326
7.342
673,682
-0.23(-2.98%)
Mar 11, 2003
7.629
7.703
7.541
7.568
374,103
-0.06(-0.79%)
Mar 10, 2003
7.662
7.741
7.619
7.629
418,342
-0.05(-0.66%)
Mar 07, 2003
7.662
7.750
7.647
7.679
354,804
-0.04(-0.46%)
Mar 06, 2003
7.763
7.789
7.699
7.715
1,010,672
-0.07(-0.84%)
Mar 05, 2003
7.639
7.780
7.632
7.780
525,229
+0.15(+1.96%)
Mar 04, 2003
7.528
7.669
7.524
7.630
752,363
+0.05(+0.69%)
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
.