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 29, 2020
7.765
7.772
7.715
7.772
45,434
+0.03(+0.45%)
May 28, 2020
7.654
7.765
7.654
7.737
39,280
+0.06(+0.81%)
May 27, 2020
7.661
7.675
7.620
7.675
24,173
+0.05(+0.64%)
May 26, 2020
7.640
7.640
7.599
7.626
27,520
+0.07(+0.92%)
May 22, 2020
7.550
7.593
7.516
7.557
18,606
+0.02(+0.28%)
May 21, 2020
7.453
7.564
7.453
7.536
25,855
+0.02(+0.23%)
May 20, 2020
7.457
7.547
7.457
7.519
45,510
+0.06(+0.74%)
May 19, 2020
7.443
7.501
7.409
7.464
81,826
+0.04(+0.56%)
May 18, 2020
7.416
7.491
7.396
7.423
78,078
+0.08(+1.03%)
May 15, 2020
7.436
7.454
7.340
7.347
83,363
-0.07(-0.93%)
May 14, 2020
7.512
7.512
7.381
7.416
89,090
-0.10(-1.37%)
May 13, 2020
7.526
7.591
7.464
7.519
91,182
-0.03(-0.46%)
May 12, 2020
7.602
7.650
7.540
7.553
107,830
-0.03(-0.45%)
May 11, 2020
7.622
7.639
7.588
7.588
28,333
-0.05(-0.63%)
May 08, 2020
7.657
7.657
7.585
7.636
73,342
+0.03(+0.45%)
May 07, 2020
7.698
7.719
7.602
7.602
50,459
-0.08(-0.99%)
May 06, 2020
7.781
7.781
7.650
7.677
67,268
-0.09(-1.15%)
May 05, 2020
7.712
7.774
7.712
7.767
153,050
+0.07(+0.89%)
May 04, 2020
7.732
7.732
7.629
7.698
19,095
+0.00(+0.00%)
May 01, 2020
7.650
7.760
7.650
7.698
43,569
-0.10(-1.24%)
Apr 30, 2020
7.719
7.794
7.712
7.794
16,465
+0.09(+1.16%)
Apr 29, 2020
7.615
7.705
7.615
7.705
38,075
+0.13(+1.73%)
Apr 28, 2020
7.540
7.615
7.540
7.574
51,823
+0.01(+0.18%)
Apr 27, 2020
7.602
7.657
7.553
7.560
41,185
-0.05(-0.68%)
Apr 24, 2020
7.622
7.667
7.612
7.612
37,034
-0.04(-0.58%)
Apr 23, 2020
7.581
7.698
7.581
7.657
39,567
+0.03(+0.36%)
Apr 22, 2020
7.567
7.650
7.567
7.629
43,080
+0.09(+1.14%)
Apr 21, 2020
7.625
7.627
7.434
7.543
177,694
-0.12(-1.52%)
Apr 20, 2020
7.557
7.687
7.557
7.659
31,605
-0.02(-0.27%)
Apr 17, 2020
7.700
7.745
7.611
7.680
218,024
-0.01(-0.18%)
Apr 16, 2020
7.748
7.755
7.618
7.694
121,165
-0.05(-0.71%)
Apr 15, 2020
7.844
7.844
7.694
7.748
71,778
-0.14(-1.73%)
Apr 14, 2020
7.844
7.919
7.827
7.885
232,888
+0.15(+1.95%)
Apr 13, 2020
7.994
7.994
7.659
7.735
158,395
-0.16(-2.08%)
Apr 09, 2020
7.748
8.015
7.748
7.899
253,265
+0.24(+3.12%)
Apr 08, 2020
7.605
7.680
7.605
7.659
31,685
+0.01(+0.18%)
Apr 07, 2020
7.543
7.683
7.543
7.646
729,918
+0.13(+1.73%)
Apr 06, 2020
7.502
7.577
7.413
7.516
195,822
+0.16(+2.14%)
Apr 03, 2020
7.427
7.440
7.352
7.358
136,137
-0.07(-0.92%)
Apr 02, 2020
7.153
7.475
7.153
7.427
25,186
+0.17(+2.36%)
Apr 01, 2020
7.345
7.345
7.174
7.256
64,383
-0.22(-2.93%)
Mar 31, 2020
7.399
7.655
7.396
7.475
486,687
+0.08(+1.02%)
Mar 30, 2020
7.352
7.399
7.242
7.399
110,503
+0.05(+0.65%)
Mar 27, 2020
7.085
7.379
6.859
7.352
71,797
+0.05(+0.75%)
Mar 26, 2020
7.345
7.345
7.187
7.297
1,047,832
-0.05(-0.65%)
Mar 25, 2020
6.873
7.420
6.873
7.345
50,255
+0.46(+6.62%)
Mar 24, 2020
6.606
7.016
6.586
6.888
54,697
+0.32(+4.81%)
Mar 23, 2020
6.784
7.092
6.551
6.572
133,708
-0.39(-5.55%)
Mar 20, 2020
6.700
7.305
6.637
6.958
169,400
+0.39(+6.00%)
Mar 19, 2020
6.212
6.571
5.859
6.565
95,914
+0.33(+5.34%)
Mar 18, 2020
6.789
6.992
6.024
6.232
183,043
-0.89(-12.49%)
Mar 17, 2020
7.047
7.196
7.040
7.121
111,322
+0.07(+1.06%)
Mar 16, 2020
7.427
7.427
6.897
7.047
186,801
-0.72(-9.27%)
Mar 13, 2020
7.515
7.787
7.515
7.766
75,861
+0.39(+5.34%)
Mar 12, 2020
7.759
7.759
6.950
7.372
88,344
-0.73(-8.97%)
Mar 11, 2020
8.350
8.350
8.024
8.099
53,290
-0.32(-3.79%)
Mar 10, 2020
8.418
8.438
8.357
8.418
771,166
+0.07(+0.89%)
Mar 09, 2020
8.649
8.649
7.916
8.343
146,412
-0.52(-5.82%)
Mar 06, 2020
8.805
8.859
8.751
8.859
37,415
-0.05(-0.61%)
Mar 05, 2020
8.981
8.988
8.798
8.914
131,808
-0.13(-1.43%)
Mar 04, 2020
8.866
9.070
8.866
9.042
75,478
+0.18(+2.07%)
Mar 03, 2020
8.798
8.873
8.791
8.859
134,402
+0.14(+1.56%)
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
.