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 31, 2018
7.967
8.022
7.959
8.004
101,731
+0.04(+0.47%)
May 30, 2018
7.955
7.973
7.949
7.967
74,883
+0.02(+0.23%)
May 29, 2018
7.937
7.973
7.937
7.949
117,263
-0.01(-0.15%)
May 25, 2018
7.961
7.961
7.961
0
+0.00(+0.00%)
May 24, 2018
7.991
7.991
7.961
7.961
90,272
-0.05(-0.61%)
May 23, 2018
7.997
8.022
7.991
8.009
97,888
+0.05(+0.65%)
May 22, 2018
7.958
7.988
7.946
7.958
95,357
-0.01(-0.15%)
May 21, 2018
7.988
8.012
7.970
7.970
95,215
-0.02(-0.30%)
May 18, 2018
7.952
8.024
7.952
7.994
97,366
-0.01(-0.15%)
May 17, 2018
8.006
8.036
7.988
8.006
129,283
-0.02(-0.23%)
May 16, 2018
8.012
8.042
8.000
8.024
116,588
-0.01(-0.08%)
May 15, 2018
8.066
8.066
8.030
8.030
40,922
-0.04(-0.45%)
May 14, 2018
8.085
8.115
8.060
8.066
50,901
-0.04(-0.45%)
May 11, 2018
8.109
8.109
8.066
8.103
16,045
+0.04(+0.45%)
May 10, 2018
8.079
8.103
8.060
8.067
31,834
-0.01(-0.15%)
May 09, 2018
8.097
8.097
8.073
8.079
29,633
-0.02(-0.22%)
May 08, 2018
8.060
8.121
8.060
8.097
70,789
+0.01(+0.15%)
May 07, 2018
8.042
8.109
8.042
8.085
129,283
+0.04(+0.53%)
May 04, 2018
8.030
8.066
8.024
8.042
50,750
-0.02(-0.22%)
May 03, 2018
8.175
8.175
7.982
8.060
220,287
-0.12(-1.48%)
May 02, 2018
8.151
8.193
8.115
8.181
127,269
+0.00(+0.00%)
May 01, 2018
8.157
8.223
8.157
8.181
67,335
+0.00(+0.00%)
Apr 30, 2018
8.187
8.211
8.175
8.181
59,341
-0.02(-0.22%)
Apr 27, 2018
8.133
8.236
8.133
8.199
129,164
+0.04(+0.52%)
Apr 26, 2018
8.133
8.175
8.115
8.157
66,832
+0.05(+0.67%)
Apr 25, 2018
8.073
8.103
8.036
8.103
94,247
+0.04(+0.45%)
Apr 24, 2018
8.085
8.085
8.066
8.066
38,575
+0.01(+0.15%)
Apr 23, 2018
8.036
8.055
8.036
8.054
36,669
-0.01(-0.07%)
Apr 20, 2018
8.042
8.091
8.042
8.060
35,622
-0.06(-0.70%)
Apr 19, 2018
8.057
8.117
8.057
8.117
81,004
-0.02(-0.22%)
Apr 18, 2018
8.153
8.159
8.129
8.135
31,449
-0.03(-0.37%)
Apr 17, 2018
8.195
8.195
8.147
8.165
62,418
+0.02(+0.22%)
Apr 16, 2018
8.201
8.207
8.123
8.147
35,941
+0.00(+0.00%)
Apr 13, 2018
8.147
8.147
8.117
8.147
20,069
+0.01(+0.07%)
Apr 12, 2018
8.177
8.177
8.117
8.141
17,541
+0.00(+0.00%)
Apr 11, 2018
8.093
8.147
8.093
8.141
37,277
+0.03(+0.37%)
Apr 10, 2018
8.087
8.135
8.080
8.111
33,647
+0.01(+0.07%)
Apr 09, 2018
8.093
8.141
8.093
8.105
25,831
-0.01(-0.15%)
Apr 06, 2018
8.093
8.129
8.093
8.117
38,624
+0.02(+0.30%)
Apr 05, 2018
8.093
8.129
8.093
8.093
55,378
+0.00(+0.00%)
Apr 04, 2018
8.099
8.183
8.093
8.093
41,100
-0.06(-0.68%)
Apr 03, 2018
8.159
8.183
8.135
8.148
44,669
-0.00(-0.06%)
Apr 02, 2018
8.129
8.201
8.129
8.153
130,399
-0.04(-0.44%)
Mar 29, 2018
8.189
8.189
8.189
0
+0.04(+0.52%)
Mar 28, 2018
8.075
8.183
8.075
8.147
54,520
+0.07(+0.89%)
Mar 27, 2018
8.057
8.105
7.997
8.075
62,382
+0.00(+0.00%)
Mar 26, 2018
8.003
8.122
8.003
8.075
58,799
+0.04(+0.52%)
Mar 23, 2018
8.069
8.069
8.021
8.033
72,870
-0.02(-0.30%)
Mar 22, 2018
8.063
8.063
8.051
8.057
26,803
-0.01(-0.07%)
Mar 21, 2018
8.075
8.081
8.057
8.063
30,799
-0.01(-0.17%)
Mar 20, 2018
8.095
8.113
8.071
8.077
30,886
-0.04(-0.51%)
Mar 19, 2018
8.149
8.172
8.101
8.119
42,653
-0.04(-0.51%)
Mar 16, 2018
8.137
8.167
8.110
8.161
21,217
+0.01(+0.07%)
Mar 15, 2018
8.137
8.161
8.137
8.155
15,213
-0.01(-0.07%)
Mar 14, 2018
8.131
8.166
8.125
8.161
42,392
+0.00(+0.00%)
Mar 13, 2018
8.167
8.178
8.143
8.161
34,165
-0.02(-0.29%)
Mar 12, 2018
8.155
8.184
8.089
8.184
28,386
+0.02(+0.29%)
Mar 09, 2018
8.101
8.167
8.101
8.161
42,566
+0.05(+0.66%)
Mar 08, 2018
8.143
8.149
8.095
8.107
70,539
-0.05(-0.59%)
Mar 07, 2018
8.119
8.155
35,226
-0.01(-0.15%)
Mar 06, 2018
8.113
8.167
8.107
8.167
77,615
+0.04(+0.51%)
Mar 05, 2018
8.077
8.143
8.065
8.125
67,601
+0.01(+0.16%)
Mar 02, 2018
8.083
8.113
8.047
8.112
69,811
+0.04(+0.44%)
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
.