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
)
10.82
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.970
5.970
5.899
5.905
130,604
-0.05(-0.80%)
May 27, 2005
5.980
5.983
5.912
5.953
91,098
+0.00(+0.00%)
May 26, 2005
5.956
5.977
5.929
5.953
103,775
-0.02(-0.28%)
May 25, 2005
6.011
6.034
5.943
5.970
354,960
-0.03(-0.56%)
May 24, 2005
6.034
6.041
5.994
6.004
196,938
-0.04(-0.62%)
May 23, 2005
6.038
6.055
6.004
6.041
134,731
-0.02(-0.39%)
May 20, 2005
6.004
6.065
6.004
6.065
112,620
+0.03(+0.45%)
May 19, 2005
6.072
6.105
6.031
6.038
81,074
-0.07(-1.11%)
May 18, 2005
6.105
6.133
6.082
6.105
97,879
+0.02(+0.39%)
May 17, 2005
6.072
6.133
6.065
6.082
107,608
-0.02(-0.33%)
May 16, 2005
6.105
6.133
6.065
6.102
69,576
+0.00(+0.06%)
May 13, 2005
6.105
6.122
6.072
6.099
65,449
-0.02(-0.33%)
May 12, 2005
6.078
6.119
6.072
6.119
94,341
+0.02(+0.39%)
May 11, 2005
6.095
6.116
6.072
6.095
84,907
+0.02(+0.39%)
May 10, 2005
6.099
6.109
6.072
6.072
124,413
-0.04(-0.72%)
May 09, 2005
6.156
6.156
6.116
6.116
74,588
-0.05(-0.82%)
May 06, 2005
6.207
6.228
6.167
6.167
66,333
-0.04(-0.66%)
May 05, 2005
6.214
6.241
6.180
6.207
73,704
-0.02(-0.33%)
May 04, 2005
6.207
6.228
6.150
6.228
94,341
+0.01(+0.22%)
May 03, 2005
6.183
6.258
6.183
6.214
82,254
+0.01(+0.16%)
May 02, 2005
6.089
6.231
6.072
6.204
220,228
+0.09(+1.55%)
Apr 29, 2005
6.217
6.217
6.089
6.109
230,547
-0.13(-2.12%)
Apr 28, 2005
6.224
6.245
6.129
6.241
95,226
+0.00(+0.00%)
Apr 27, 2005
6.177
6.241
6.133
6.241
92,277
+0.03(+0.49%)
Apr 26, 2005
6.139
6.275
6.139
6.211
125,297
+0.07(+1.22%)
Apr 25, 2005
6.105
6.143
6.055
6.136
127,361
+0.01(+0.22%)
Apr 22, 2005
6.122
6.190
6.122
6.122
36,852
+0.01(+0.17%)
Apr 21, 2005
6.072
6.139
6.055
6.112
114,978
+0.03(+0.45%)
Apr 20, 2005
6.092
6.136
6.075
6.085
71,051
-0.06(-1.05%)
Apr 19, 2005
6.139
6.173
6.075
6.150
114,978
+0.03(+0.44%)
Apr 18, 2005
6.105
6.143
6.055
6.122
274,475
-0.06(-1.04%)
Apr 15, 2005
6.343
6.353
6.173
6.187
156,253
-0.17(-2.62%)
Apr 14, 2005
6.384
6.394
6.343
6.353
184,261
-0.04(-0.64%)
Apr 13, 2005
6.394
6.428
6.394
6.394
232,611
-0.03(-0.53%)
Apr 12, 2005
6.468
6.468
6.407
6.428
415,398
-0.06(-0.89%)
Apr 11, 2005
6.468
6.489
6.462
6.485
14,446
+0.01(+0.16%)
Apr 08, 2005
6.465
6.485
6.445
6.475
64,565
+0.03(+0.42%)
Apr 07, 2005
6.496
6.496
6.448
6.448
76,357
-0.05(-0.78%)
Apr 06, 2005
6.529
6.536
6.479
6.499
177,480
+0.00(+0.05%)
Apr 05, 2005
6.580
6.580
6.496
6.496
207,551
-0.07(-1.03%)
Apr 04, 2005
6.587
6.587
6.502
6.563
139,743
-0.03(-0.41%)
Apr 01, 2005
6.614
6.631
6.591
6.591
145,934
-0.04(-0.56%)
Mar 31, 2005
6.628
6.648
6.614
6.628
358,793
+0.00(+0.00%)
Mar 30, 2005
6.580
6.648
6.550
6.628
165,687
+0.05(+0.72%)
Mar 29, 2005
6.767
6.784
6.445
6.580
1,972,035
-0.20(-3.00%)
Mar 28, 2005
6.784
6.787
6.784
6.784
490,281
+0.00(+0.00%)
Mar 24, 2005
6.784
6.787
6.784
6.784
379,430
+0.00(+0.00%)
Mar 23, 2005
6.784
6.787
6.784
6.784
313,391
+0.00(+0.00%)
Mar 22, 2005
6.784
6.787
6.784
6.784
339,924
+0.00(+0.00%)
Mar 21, 2005
6.787
6.791
6.784
6.784
219,049
-0.00(-0.05%)
Mar 18, 2005
6.787
6.787
6.784
6.787
43,633
+0.00(+0.05%)
Mar 17, 2005
6.784
6.787
6.784
6.784
143,281
-0.00(-0.05%)
Mar 16, 2005
6.784
6.787
6.784
6.787
35,378
+0.00(+0.00%)
Mar 15, 2005
6.797
6.797
6.784
6.787
66,333
-0.00(-0.05%)
Mar 14, 2005
6.818
6.818
6.784
6.791
83,728
+0.01(+0.10%)
Mar 11, 2005
6.784
6.787
6.784
6.784
41,864
-0.01(-0.10%)
Mar 10, 2005
6.784
6.791
6.784
6.791
22,700
+0.00(+0.05%)
Mar 09, 2005
6.784
6.787
6.784
6.787
92,277
+0.00(+0.05%)
Mar 08, 2005
6.787
6.791
6.784
6.784
89,624
-0.01(-0.10%)
Mar 07, 2005
6.784
6.797
6.784
6.791
82,843
+0.00(+0.05%)
Mar 04, 2005
6.811
6.835
6.784
6.787
73,409
+0.00(+0.00%)
Mar 03, 2005
6.787
6.814
6.787
6.787
111,441
+0.00(+0.00%)
Mar 02, 2005
6.794
6.801
6.784
6.787
191,041
+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
.