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 31, 2005
5.928
5.928
5.857
5.864
131,529
-0.05(-0.80%)
May 27, 2005
5.938
5.941
5.871
5.911
91,744
+0.00(+0.00%)
May 26, 2005
5.914
5.935
5.887
5.911
104,511
-0.02(-0.28%)
May 25, 2005
5.968
5.992
5.901
5.928
357,476
-0.03(-0.56%)
May 24, 2005
5.992
5.999
5.951
5.961
198,334
-0.04(-0.62%)
May 23, 2005
5.995
6.012
5.961
5.999
135,686
-0.02(-0.39%)
May 20, 2005
5.961
6.022
5.961
6.022
113,418
+0.03(+0.45%)
May 19, 2005
6.029
6.062
5.988
5.995
81,649
-0.07(-1.11%)
May 18, 2005
6.062
6.089
6.039
6.062
98,573
+0.02(+0.39%)
May 17, 2005
6.029
6.089
6.022
6.039
108,371
-0.02(-0.33%)
May 16, 2005
6.062
6.089
6.022
6.059
70,070
+0.00(+0.06%)
May 13, 2005
6.062
6.079
6.029
6.056
65,913
-0.02(-0.33%)
May 12, 2005
6.036
6.076
6.029
6.076
95,010
+0.02(+0.39%)
May 11, 2005
6.052
6.073
6.029
6.052
85,509
+0.02(+0.39%)
May 10, 2005
6.056
6.066
6.029
6.029
125,294
-0.04(-0.72%)
May 09, 2005
6.113
6.113
6.073
6.073
75,117
-0.05(-0.83%)
May 06, 2005
6.164
6.184
6.123
6.123
66,804
-0.04(-0.66%)
May 05, 2005
6.170
6.197
6.137
6.164
74,226
-0.02(-0.33%)
May 04, 2005
6.164
6.184
6.106
6.184
95,010
+0.01(+0.22%)
May 03, 2005
6.140
6.214
6.140
6.170
82,837
+0.01(+0.16%)
May 02, 2005
6.046
6.187
6.029
6.160
221,789
+0.09(+1.55%)
Apr 29, 2005
6.174
6.174
6.046
6.066
232,181
-0.13(-2.12%)
Apr 28, 2005
6.180
6.201
6.086
6.197
95,901
+0.00(+0.00%)
Apr 27, 2005
6.133
6.197
6.089
6.197
92,931
+0.03(+0.49%)
Apr 26, 2005
6.096
6.231
6.096
6.167
126,185
+0.07(+1.22%)
Apr 25, 2005
6.062
6.100
6.012
6.093
128,263
+0.01(+0.22%)
Apr 22, 2005
6.079
6.147
6.079
6.079
37,113
+0.01(+0.17%)
Apr 21, 2005
6.029
6.096
6.012
6.069
115,793
+0.03(+0.45%)
Apr 20, 2005
6.049
6.093
6.032
6.042
71,554
-0.06(-1.05%)
Apr 19, 2005
6.096
6.130
6.032
6.106
115,793
+0.03(+0.44%)
Apr 18, 2005
6.062
6.100
6.012
6.079
276,420
-0.06(-1.04%)
Apr 15, 2005
6.298
6.308
6.130
6.143
157,360
-0.17(-2.62%)
Apr 14, 2005
6.339
6.349
6.298
6.308
185,567
-0.04(-0.64%)
Apr 13, 2005
6.349
6.382
6.349
6.349
234,259
-0.03(-0.53%)
Apr 12, 2005
6.423
6.423
6.362
6.382
418,342
-0.06(-0.89%)
Apr 11, 2005
6.423
6.443
6.416
6.440
14,548
+0.01(+0.16%)
Apr 08, 2005
6.420
6.440
6.399
6.430
65,022
+0.03(+0.42%)
Apr 07, 2005
6.450
6.450
6.403
6.403
76,898
-0.05(-0.78%)
Apr 06, 2005
6.484
6.490
6.433
6.453
178,738
+0.00(+0.05%)
Apr 05, 2005
6.534
6.534
6.450
6.450
209,022
-0.07(-1.03%)
Apr 04, 2005
6.541
6.541
6.457
6.517
140,734
-0.03(-0.41%)
Apr 01, 2005
6.568
6.585
6.544
6.544
146,969
-0.04(-0.56%)
Mar 31, 2005
6.581
6.601
6.568
6.581
361,336
+0.00(+0.00%)
Mar 30, 2005
6.534
6.601
6.504
6.581
166,861
+0.05(+0.72%)
Mar 29, 2005
6.719
6.736
6.399
6.534
1,986,012
-0.20(-3.00%)
Mar 28, 2005
6.736
6.739
6.736
6.736
493,756
+0.00(+0.00%)
Mar 24, 2005
6.736
6.739
6.736
6.736
382,119
+0.00(+0.00%)
Mar 23, 2005
6.736
6.739
6.736
6.736
315,612
+0.00(+0.00%)
Mar 22, 2005
6.736
6.739
6.736
6.736
342,334
+0.00(+0.00%)
Mar 21, 2005
6.739
6.743
6.736
6.736
220,602
-0.00(-0.05%)
Mar 18, 2005
6.739
6.739
6.736
6.739
43,942
+0.00(+0.05%)
Mar 17, 2005
6.736
6.739
6.736
6.736
144,296
-0.00(-0.05%)
Mar 16, 2005
6.736
6.739
6.736
6.739
35,628
+0.00(+0.00%)
Mar 15, 2005
6.750
6.750
6.736
6.739
66,804
-0.00(-0.05%)
Mar 14, 2005
6.770
6.770
6.736
6.743
84,321
+0.01(+0.10%)
Mar 11, 2005
6.736
6.739
6.736
6.736
42,160
-0.01(-0.10%)
Mar 10, 2005
6.736
6.743
6.736
6.743
22,861
+0.00(+0.05%)
Mar 09, 2005
6.736
6.739
6.736
6.739
92,931
+0.00(+0.05%)
Mar 08, 2005
6.739
6.743
6.736
6.736
90,259
-0.01(-0.10%)
Mar 07, 2005
6.736
6.750
6.736
6.743
83,430
+0.00(+0.05%)
Mar 04, 2005
6.763
6.787
6.736
6.739
73,929
+0.00(+0.00%)
Mar 03, 2005
6.739
6.766
6.739
6.739
112,230
+0.00(+0.00%)
Mar 02, 2005
6.746
6.753
6.736
6.739
192,395
+0.00(+0.00%)
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
.