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 (%)
May 29, 2009
4.756
4.796
4.702
4.729
145,769
-0.06(-1.27%)
May 28, 2009
4.813
4.826
4.732
4.789
110,027
-0.00(-0.07%)
May 27, 2009
4.742
4.796
4.730
4.793
314,787
+0.05(+0.99%)
May 26, 2009
4.685
4.759
4.655
4.746
153,308
+0.03(+0.71%)
May 22, 2009
4.624
4.715
4.560
4.712
305,639
+0.06(+1.30%)
May 21, 2009
4.614
4.675
4.604
4.651
254,642
+0.01(+0.22%)
May 20, 2009
4.665
4.665
4.634
4.641
178,370
-0.01(-0.15%)
May 19, 2009
4.601
4.661
4.601
4.648
154,008
+0.01(+0.15%)
May 18, 2009
4.581
4.648
4.581
4.641
152,699
+0.05(+1.17%)
May 15, 2009
4.557
4.587
4.533
4.587
150,665
+0.01(+0.15%)
May 14, 2009
4.530
4.587
4.525
4.581
148,694
+0.03(+0.67%)
May 13, 2009
4.547
4.581
4.540
4.550
233,185
-0.04(-0.88%)
May 12, 2009
4.577
4.607
4.570
4.591
135,912
+0.02(+0.39%)
May 11, 2009
4.564
4.577
4.537
4.573
153,542
-0.01(-0.17%)
May 08, 2009
4.591
4.611
4.550
4.581
129,359
+0.01(+0.15%)
May 07, 2009
4.587
4.621
4.558
4.574
187,099
-0.01(-0.30%)
May 06, 2009
4.554
4.621
4.533
4.588
92,991
+0.04(+0.90%)
May 05, 2009
4.567
4.570
4.496
4.547
86,210
-0.04(-0.88%)
May 04, 2009
4.567
4.587
4.564
4.587
82,085
+0.07(+1.49%)
May 01, 2009
4.288
4.520
4.288
4.520
59,957
+0.06(+1.36%)
Apr 30, 2009
4.449
4.486
4.439
4.459
126,120
+0.00(+0.00%)
Apr 29, 2009
4.416
4.459
4.416
4.459
203,553
+0.04(+0.99%)
Apr 28, 2009
4.399
4.463
4.399
4.416
201,819
-0.02(-0.46%)
Apr 27, 2009
4.463
4.469
4.426
4.436
143,637
-0.03(-0.60%)
Apr 24, 2009
4.419
4.476
4.419
4.463
141,948
-0.01(-0.15%)
Apr 23, 2009
4.496
4.496
4.409
4.469
117,266
+0.03(+0.68%)
Apr 22, 2009
4.368
4.442
4.362
4.439
89,621
+0.01(+0.15%)
Apr 21, 2009
4.392
4.435
4.362
4.432
46,759
+0.02(+0.53%)
Apr 20, 2009
4.419
4.432
4.392
4.409
58,339
-0.02(-0.53%)
Apr 17, 2009
4.446
4.446
4.399
4.432
83,846
+0.01(+0.15%)
Apr 16, 2009
4.382
4.426
4.382
4.426
139,997
+0.04(+1.00%)
Apr 15, 2009
4.358
4.389
4.358
4.382
72,929
+0.03(+0.62%)
Apr 14, 2009
4.341
4.372
4.341
4.355
42,885
-0.02(-0.39%)
Apr 13, 2009
4.368
4.378
4.348
4.372
77,421
+0.00(+0.08%)
Apr 09, 2009
4.358
4.368
4.294
4.368
143,670
+0.10(+2.45%)
Apr 08, 2009
4.234
4.264
4.220
4.264
70,456
+0.10(+2.43%)
Apr 07, 2009
4.082
4.190
4.079
4.163
114,520
-0.04(-0.88%)
Apr 06, 2009
4.314
4.314
4.119
4.200
279,665
-0.11(-2.65%)
Apr 03, 2009
4.308
4.325
4.271
4.314
160,133
-0.02(-0.54%)
Apr 02, 2009
4.318
4.341
4.274
4.338
163,714
+0.07(+1.66%)
Apr 01, 2009
4.190
4.267
4.170
4.267
124,897
+0.06(+1.52%)
Mar 31, 2009
4.304
4.304
4.203
4.203
182,019
-0.01(-0.16%)
Mar 30, 2009
4.267
4.267
4.143
4.210
297,477
-0.10(-2.27%)
Mar 26, 2009
4.213
4.308
4.210
4.308
175,145
+0.10(+2.32%)
Mar 25, 2009
4.190
4.210
4.173
4.210
183,283
+0.02(+0.40%)
Mar 24, 2009
4.210
4.227
4.183
4.193
163,869
-0.10(-2.28%)
Mar 23, 2009
4.254
4.291
4.244
4.291
201,427
+0.16(+3.92%)
Mar 20, 2009
4.166
4.175
4.072
4.129
157,455
-0.03(-0.81%)
Mar 19, 2009
4.149
4.207
4.149
4.163
146,351
+0.01(+0.32%)
Mar 18, 2009
4.190
4.197
4.133
4.149
175,190
-0.07(-1.68%)
Mar 17, 2009
4.281
4.281
4.170
4.220
138,002
+0.01(+0.24%)
Mar 16, 2009
4.197
4.277
4.143
4.210
117,403
+0.01(+0.32%)
Mar 13, 2009
4.244
4.298
4.143
4.197
0
+0.03(+0.81%)
Mar 12, 2009
3.961
4.166
3.914
4.163
1,237,343
+0.23(+5.91%)
Mar 11, 2009
3.833
3.961
3.829
3.931
2,111,204
+0.07(+1.92%)
Mar 10, 2009
3.796
3.856
3.796
3.856
150,392
+0.05(+1.24%)
Mar 09, 2009
3.900
3.910
3.742
3.809
309,807
-0.11(-2.92%)
Mar 06, 2009
3.897
3.951
3.890
3.924
0
-0.04(-0.94%)
Mar 05, 2009
3.941
3.991
3.941
3.961
1,102,877
-0.05(-1.18%)
Mar 04, 2009
3.964
4.035
3.937
4.008
1,172,537
+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
.