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
UNCHANGED
Streaming Delayed 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 24, 2011
6.331
6.372
6.316
6.346
259,627
+0.03(+0.41%)
May 23, 2011
6.312
6.323
6.305
6.320
221,320
+0.00(+0.06%)
May 20, 2011
6.301
6.323
6.294
6.316
201,554
+0.02(+0.35%)
May 19, 2011
6.261
6.297
6.253
6.294
243,248
+0.04(+0.71%)
May 18, 2011
6.239
6.257
6.231
6.250
176,024
+0.01(+0.24%)
May 17, 2011
6.213
6.242
6.202
6.235
200,709
+0.01(+0.24%)
May 16, 2011
6.209
6.220
6.202
6.220
81,119
+0.02(+0.36%)
May 13, 2011
6.209
6.220
6.187
6.198
127,253
-0.01(-0.24%)
May 12, 2011
6.202
6.220
6.187
6.213
76,834
+0.01(+0.18%)
May 11, 2011
6.213
6.220
6.202
6.202
125,939
-0.01(-0.12%)
May 10, 2011
6.191
6.216
6.183
6.209
200,617
+0.03(+0.42%)
May 09, 2011
6.161
6.187
6.161
6.183
125,993
-0.01(-0.24%)
May 06, 2011
6.183
6.198
6.169
6.198
93,694
+0.02(+0.30%)
May 05, 2011
6.194
6.194
6.172
6.180
105,329
-0.01(-0.12%)
May 04, 2011
6.191
6.202
6.176
6.187
114,333
-0.01(-0.24%)
May 03, 2011
6.194
6.202
6.183
6.202
157,353
+0.01(+0.24%)
May 02, 2011
6.183
6.194
6.176
6.187
155,903
+0.00(+0.06%)
Apr 29, 2011
6.209
6.209
6.165
6.183
223,833
+0.01(+0.24%)
Apr 28, 2011
6.194
6.194
6.154
6.169
293,200
-0.02(-0.30%)
Apr 27, 2011
6.191
6.198
6.172
6.187
126,767
+0.01(+0.18%)
Apr 26, 2011
6.191
6.194
6.165
6.176
174,172
-0.01(-0.18%)
Apr 25, 2011
6.180
6.187
6.169
6.187
121,078
+0.00(+0.06%)
Apr 21, 2011
6.180
6.183
6.161
6.183
103,469
+0.03(+0.42%)
Apr 20, 2011
6.209
6.220
6.150
6.158
313,501
-0.03(-0.48%)
Apr 19, 2011
6.172
6.191
6.158
6.187
103,721
+0.01(+0.24%)
Apr 18, 2011
6.180
6.180
6.154
6.172
130,786
-0.01(-0.24%)
Apr 15, 2011
6.187
6.191
6.176
6.187
87,940
+0.00(+0.06%)
Apr 14, 2011
6.169
6.183
6.150
6.183
141,032
+0.02(+0.28%)
Apr 13, 2011
6.172
6.183
6.154
6.166
317,993
-0.01(-0.16%)
Apr 12, 2011
6.158
6.176
6.147
6.176
305,515
+0.02(+0.36%)
Apr 11, 2011
6.165
6.169
6.152
6.154
205,191
-0.03(-0.53%)
Apr 08, 2011
6.172
6.187
6.162
6.187
112,160
-0.00(-0.06%)
Apr 07, 2011
6.176
6.191
6.169
6.191
88,243
+0.01(+0.18%)
Apr 06, 2011
6.187
6.187
6.172
6.180
96,722
+0.00(+0.00%)
Apr 05, 2011
6.176
6.191
6.161
6.180
140,011
+0.00(+0.06%)
Apr 04, 2011
6.172
6.180
6.165
6.176
137,821
-0.01(-0.18%)
Apr 01, 2011
6.202
6.205
6.180
6.187
92,226
-0.01(-0.24%)
Mar 31, 2011
6.238
6.238
6.154
6.202
184,051
-0.01(-0.18%)
Mar 30, 2011
6.209
6.216
6.194
6.213
143,554
+0.01(+0.18%)
Mar 29, 2011
6.183
6.202
6.176
6.202
87,465
+0.02(+0.36%)
Mar 28, 2011
6.198
6.202
6.172
6.180
121,709
-0.02(-0.30%)
Mar 25, 2011
6.187
6.202
6.169
6.198
164,425
+0.01(+0.12%)
Mar 24, 2011
6.165
6.191
6.161
6.191
155,569
+0.02(+0.36%)
Mar 23, 2011
6.147
6.172
6.136
6.169
154,294
+0.02(+0.30%)
Mar 22, 2011
6.176
6.176
6.132
6.150
186,194
-0.01(-0.12%)
Mar 21, 2011
6.136
6.158
6.125
6.158
124,224
+0.03(+0.48%)
Mar 18, 2011
6.150
6.150
6.099
6.128
90,211
-0.01(-0.18%)
Mar 17, 2011
6.121
6.139
6.110
6.139
90,908
+0.02(+0.30%)
Mar 16, 2011
6.118
6.125
6.092
6.121
161,468
+0.02(+0.36%)
Mar 15, 2011
6.099
6.139
6.092
6.099
144,449
-0.04(-0.65%)
Mar 14, 2011
6.136
6.144
6.132
6.139
149,436
+0.02(+0.30%)
Mar 11, 2011
6.125
6.165
6.110
6.121
216,846
-0.02(-0.36%)
Mar 10, 2011
6.187
6.187
6.143
6.143
188,925
-0.04(-0.71%)
Mar 09, 2011
6.187
6.187
6.150
6.187
142,898
+0.00(+0.06%)
Mar 08, 2011
6.121
6.194
6.119
6.183
227,678
+0.07(+1.19%)
Mar 07, 2011
6.110
6.139
6.107
6.110
202,689
+0.00(+0.06%)
Mar 04, 2011
6.147
6.150
6.103
6.107
225,255
-0.05(-0.77%)
Mar 03, 2011
6.183
6.205
6.150
6.154
416,812
-0.09(-1.52%)
Mar 02, 2011
6.103
6.249
6.103
6.249
477,547
+0.15(+2.39%)
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
.