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
)
10.99
+0.06 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2023
8.999
9.073
8.963
9.036
69,924
+0.08(+0.93%)
Jun 29, 2023
8.981
9.018
8.935
8.953
38,644
-0.08(-0.87%)
Jun 28, 2023
8.953
9.036
8.945
9.032
52,326
+0.08(+0.87%)
Jun 27, 2023
8.898
8.963
8.870
8.953
43,805
+0.09(+1.04%)
Jun 26, 2023
8.870
8.916
8.861
8.861
30,550
-0.01(-0.10%)
Jun 23, 2023
8.852
8.880
8.824
8.870
28,920
+0.02(+0.21%)
Jun 22, 2023
8.834
8.880
8.824
8.852
28,501
+0.00(+0.00%)
Jun 21, 2023
8.898
8.898
8.824
8.852
34,802
-0.04(-0.47%)
Jun 20, 2023
8.866
8.903
8.820
8.894
20,706
+0.05(+0.62%)
Jun 16, 2023
8.866
8.930
8.839
8.839
28,360
-0.05(-0.51%)
Jun 15, 2023
8.839
8.912
8.830
8.884
72,540
-0.10(-1.06%)
May 08, 2023
9.016
9.016
8.943
8.980
26,335
-0.05(-0.60%)
May 05, 2023
9.070
9.098
8.989
9.034
33,689
+0.03(+0.30%)
May 04, 2023
9.016
9.043
8.962
9.007
15,030
-0.03(-0.30%)
May 03, 2023
8.880
9.034
8.880
9.034
85,312
+0.15(+1.63%)
May 02, 2023
8.934
8.989
8.871
8.889
23,561
-0.06(-0.71%)
May 01, 2023
8.916
8.998
8.898
8.953
45,923
-0.03(-0.30%)
Apr 28, 2023
8.943
9.016
8.943
8.980
30,480
+0.01(+0.10%)
Apr 27, 2023
8.898
8.980
8.862
8.971
58,673
+0.05(+0.51%)
Apr 26, 2023
8.916
8.952
8.835
8.925
55,382
-0.01(-0.10%)
Apr 25, 2023
9.025
9.025
8.907
8.934
51,183
-0.11(-1.20%)
Apr 24, 2023
9.025
9.079
9.007
9.043
44,182
+0.01(+0.10%)
Apr 21, 2023
9.043
9.097
9.016
9.034
17,805
-0.04(-0.44%)
Apr 20, 2023
9.074
9.079
9.020
9.074
26,294
+0.04(+0.40%)
Apr 19, 2023
9.029
9.074
9.029
9.038
15,377
-0.02(-0.20%)
Apr 18, 2023
9.011
9.074
9.011
9.056
41,639
+0.05(+0.50%)
Apr 17, 2023
9.110
9.119
9.011
9.011
51,525
-0.05(-0.60%)
Apr 14, 2023
9.038
9.106
9.038
9.065
24,285
-0.02(-0.20%)
Apr 13, 2023
9.110
9.110
9.038
9.083
30,968
+0.01(+0.10%)
Apr 12, 2023
9.110
9.200
8.921
9.074
85,835
-0.04(-0.44%)
Apr 11, 2023
9.047
9.137
9.047
9.115
16,841
+0.04(+0.45%)
Apr 10, 2023
8.948
9.074
8.921
9.074
43,946
+0.08(+0.90%)
Apr 06, 2023
9.029
9.076
8.993
8.993
43,573
-0.04(-0.40%)
Apr 05, 2023
9.056
9.190
9.002
9.029
67,391
-0.12(-1.28%)
Apr 04, 2023
9.245
9.245
9.047
9.146
147,388
-0.17(-1.84%)
Apr 03, 2023
9.416
9.470
9.290
9.317
76,654
-0.09(-0.96%)
Mar 31, 2023
9.326
9.420
9.315
9.407
42,604
+0.14(+1.55%)
Mar 30, 2023
9.191
9.299
9.191
9.263
29,034
+0.08(+0.88%)
Mar 29, 2023
9.173
9.223
9.164
9.182
16,276
+0.06(+0.69%)
Mar 28, 2023
9.146
9.218
9.110
9.119
13,317
-0.06(-0.69%)
Mar 27, 2023
9.092
9.182
9.092
9.182
23,614
+0.11(+1.19%)
Mar 24, 2023
9.083
9.101
9.011
9.074
26,118
+0.01(+0.10%)
Mar 23, 2023
9.056
9.104
9.020
9.065
21,380
+0.05(+0.60%)
Mar 22, 2023
9.263
9.263
9.011
9.011
25,186
-0.21(-2.25%)
Mar 21, 2023
9.038
9.281
9.038
9.218
21,086
+0.16(+1.79%)
Mar 20, 2023
9.056
9.093
8.833
9.056
27,102
+0.04(+0.50%)
Mar 17, 2023
9.092
9.150
8.994
9.012
12,070
-0.12(-1.37%)
Mar 16, 2023
8.967
9.136
8.958
9.136
30,171
+0.07(+0.79%)
Mar 15, 2023
9.003
9.065
8.922
9.065
31,034
+0.11(+1.20%)
Mar 14, 2023
8.896
9.083
8.896
8.958
42,151
+0.07(+0.75%)
Mar 13, 2023
9.083
9.083
8.860
8.892
46,060
-0.20(-2.20%)
Mar 10, 2023
9.217
9.217
9.092
9.092
19,440
-0.06(-0.68%)
Mar 09, 2023
9.360
9.396
9.154
9.154
43,971
-0.22(-2.38%)
Mar 08, 2023
9.279
9.458
9.279
9.377
49,950
+0.11(+1.15%)
Mar 07, 2023
9.217
9.493
9.217
9.270
35,959
+0.02(+0.19%)
Mar 06, 2023
9.297
9.386
9.252
9.252
45,380
-0.05(-0.58%)
Mar 03, 2023
9.288
9.395
9.244
9.306
40,210
+0.05(+0.58%)
Mar 02, 2023
9.315
9.502
9.172
9.252
74,777
-0.06(-0.67%)
Mar 01, 2023
9.431
9.486
9.315
9.315
44,369
-0.16(-1.69%)
Feb 28, 2023
9.431
9.491
9.342
9.475
30,252
+0.13(+1.43%)
Feb 27, 2023
9.422
9.449
9.342
9.342
34,531
-0.05(-0.57%)
Feb 24, 2023
9.458
9.565
9.324
9.395
28,651
-0.05(-0.57%)
Feb 23, 2023
9.511
9.569
9.422
9.449
20,377
-0.04(-0.47%)
Feb 22, 2023
9.467
9.590
9.446
9.493
21,334
+0.04(+0.47%)
Feb 21, 2023
9.556
9.574
9.431
9.449
28,323
-0.11(-1.20%)
Feb 17, 2023
9.590
9.617
9.559
9.564
38,201
+0.00(+0.00%)
Feb 16, 2023
9.555
9.590
9.555
9.564
49,664
-0.03(-0.28%)
Feb 15, 2023
9.537
9.600
9.528
9.590
20,928
+0.04(+0.37%)
Feb 14, 2023
9.590
9.729
9.521
9.555
25,580
-0.04(-0.37%)
Feb 13, 2023
9.555
9.625
9.555
9.590
26,158
+0.05(+0.56%)
Feb 10, 2023
9.475
9.594
9.475
9.537
17,800
+0.00(+0.00%)
Feb 09, 2023
9.555
9.581
9.462
9.537
44,072
+0.02(+0.19%)
Feb 08, 2023
9.493
9.599
9.493
9.519
18,832
+0.04(+0.47%)
Feb 07, 2023
9.475
9.493
9.431
9.475
27,371
+0.00(+0.00%)
Feb 06, 2023
9.502
9.522
9.440
9.475
20,644
+0.00(+0.00%)
Feb 03, 2023
9.440
9.550
9.440
9.475
45,325
-0.04(-0.37%)
Feb 02, 2023
9.564
9.603
9.475
9.510
56,238
+0.03(+0.28%)
Feb 01, 2023
9.440
9.522
9.440
9.484
36,452
+0.02(+0.19%)
Jan 31, 2023
9.493
9.528
9.431
9.466
49,752
+0.05(+0.56%)
Jan 30, 2023
9.395
9.449
9.378
9.413
42,537
+0.02(+0.19%)
Jan 27, 2023
9.440
9.440
9.369
9.395
54,505
-0.01(-0.09%)
Jan 26, 2023
9.413
9.425
9.347
9.404
41,072
+0.02(+0.19%)
Jan 25, 2023
9.387
9.449
9.337
9.387
47,571
-0.02(-0.19%)
Jan 24, 2023
9.440
9.440
9.316
9.404
15,245
+0.05(+0.57%)
Jan 23, 2023
9.360
9.422
9.316
9.351
52,102
-0.00(-0.01%)
Jan 20, 2023
9.361
9.382
9.323
9.352
26,377
+0.01(+0.09%)
Jan 19, 2023
9.317
9.378
9.317
9.343
20,411
-0.03(-0.28%)
Jan 18, 2023
9.413
9.413
9.299
9.369
47,980
+0.05(+0.56%)
Jan 17, 2023
9.387
9.393
9.317
9.317
27,045
-0.04(-0.38%)
Jan 13, 2023
9.317
9.413
9.291
9.352
18,260
-0.02(-0.19%)
Jan 12, 2023
9.334
9.387
9.277
9.369
24,002
+0.04(+0.38%)
Jan 11, 2023
9.334
9.378
9.291
9.334
20,668
+0.04(+0.47%)
Jan 10, 2023
9.220
9.344
9.165
9.291
37,981
+0.05(+0.57%)
Jan 09, 2023
9.150
9.299
9.150
9.238
47,280
+0.06(+0.67%)
Jan 06, 2023
9.106
9.220
9.080
9.176
35,265
+0.11(+1.16%)
Jan 05, 2023
9.062
9.168
8.869
9.071
92,630
-0.05(-0.58%)
Jan 04, 2023
9.098
9.203
9.080
9.124
32,836
+0.03(+0.29%)
Jan 03, 2023
8.940
9.115
8.940
9.098
66,659
+0.16(+1.77%)
Dec 30, 2022
8.983
9.045
8.940
8.940
83,850
-0.04(-0.49%)
Dec 29, 2022
9.027
9.062
8.957
8.983
45,634
+0.02(+0.20%)
Dec 28, 2022
9.071
9.103
8.948
8.966
45,810
-0.05(-0.58%)
Dec 27, 2022
9.194
9.266
9.005
9.019
54,785
-0.21(-2.28%)
Dec 23, 2022
9.334
9.423
9.220
9.229
51,709
-0.13(-1.41%)
Dec 22, 2022
9.413
9.431
9.343
9.361
31,387
-0.04(-0.38%)
Dec 21, 2022
9.361
9.422
9.257
9.396
79,330
+0.09(+0.93%)
Dec 20, 2022
9.344
9.457
9.309
9.309
40,615
-0.05(-0.56%)
Dec 19, 2022
9.370
9.474
9.345
9.361
43,329
-0.04(-0.46%)
Dec 16, 2022
9.361
9.501
9.309
9.405
67,998
+0.00(+0.00%)
Dec 15, 2022
9.292
9.448
9.214
9.405
45,219
+0.07(+0.75%)
Dec 14, 2022
9.205
9.420
9.205
9.335
75,866
+0.13(+1.42%)
Dec 13, 2022
9.422
9.444
9.205
9.205
49,392
-0.10(-1.03%)
Dec 12, 2022
9.379
9.379
9.213
9.300
43,129
-0.05(-0.56%)
Dec 09, 2022
9.448
9.527
9.213
9.353
44,472
-0.21(-2.18%)
Dec 08, 2022
9.370
9.561
9.318
9.561
69,378
+0.19(+2.04%)
Dec 07, 2022
9.274
9.492
9.274
9.370
67,412
+0.03(+0.37%)
Dec 06, 2022
9.361
9.431
9.240
9.335
44,988
-0.03(-0.37%)
Dec 05, 2022
9.327
9.387
9.300
9.370
44,031
-0.03(-0.37%)
Dec 02, 2022
9.431
9.431
9.344
9.405
37,853
-0.11(-1.19%)
Dec 01, 2022
9.422
9.597
9.370
9.518
68,618
+0.11(+1.20%)
Nov 30, 2022
9.483
9.535
9.361
9.405
39,094
-0.02(-0.18%)
Nov 29, 2022
9.448
9.535
8.810
9.422
81,765
-0.16(-1.63%)
Nov 28, 2022
9.631
9.675
9.570
9.579
26,044
-0.07(-0.72%)
Nov 25, 2022
9.605
9.666
9.575
9.648
26,428
+0.05(+0.54%)
Nov 23, 2022
9.596
9.605
9.561
9.596
40,782
-0.01(-0.09%)
Nov 22, 2022
9.474
9.605
9.474
9.605
24,812
+0.12(+1.26%)
Nov 21, 2022
9.477
9.486
9.460
9.486
14,567
-0.03(-0.27%)
Nov 18, 2022
9.537
9.538
9.425
9.511
18,958
+0.00(+0.00%)
Nov 17, 2022
9.494
9.511
9.467
9.511
6,207
-0.05(-0.54%)
Nov 16, 2022
9.425
9.580
9.365
9.563
25,531
+0.09(+1.00%)
Nov 15, 2022
9.486
9.486
9.416
9.468
16,454
+0.08(+0.83%)
Nov 14, 2022
9.503
9.589
9.356
9.391
18,160
-0.07(-0.73%)
Nov 11, 2022
9.589
9.589
9.460
9.460
11,441
-0.09(-0.99%)
Nov 10, 2022
9.563
9.684
9.520
9.555
35,767
+0.08(+0.82%)
Nov 09, 2022
9.451
9.563
9.373
9.477
27,164
+0.04(+0.46%)
Nov 08, 2022
9.477
9.494
9.391
9.434
30,440
+0.01(+0.09%)
Nov 07, 2022
9.408
9.529
9.365
9.425
29,100
+0.09(+0.92%)
Nov 04, 2022
9.304
9.399
9.270
9.339
38,213
+0.05(+0.56%)
Nov 03, 2022
9.158
9.416
9.111
9.287
34,744
+0.12(+1.32%)
Nov 02, 2022
9.080
9.261
8.985
9.166
43,080
-0.02(-0.19%)
Nov 01, 2022
9.356
9.356
9.123
9.183
26,681
+0.00(+0.00%)
Oct 31, 2022
9.244
9.373
9.054
9.183
39,910
-0.02(-0.19%)
Oct 28, 2022
9.175
9.240
9.061
9.201
26,693
+0.01(+0.09%)
Oct 27, 2022
9.330
9.330
9.149
9.192
36,075
-0.13(-1.39%)
Oct 26, 2022
9.114
9.356
9.114
9.322
35,580
+0.24(+2.66%)
Oct 25, 2022
9.002
9.088
9.002
9.080
42,267
+0.10(+1.15%)
Oct 24, 2022
9.106
9.106
8.897
8.976
35,586
-0.11(-1.23%)
Oct 21, 2022
8.786
9.404
8.786
9.088
82,840
+0.27(+3.11%)
Oct 20, 2022
8.832
8.849
8.763
8.815
26,159
+0.03(+0.29%)
Oct 19, 2022
8.883
8.883
8.678
8.789
44,109
-0.10(-1.15%)
Oct 18, 2022
8.832
8.926
8.815
8.892
29,922
+0.16(+1.86%)
Oct 17, 2022
8.695
8.815
8.686
8.729
22,427
+0.07(+0.79%)
Oct 14, 2022
8.797
8.797
8.643
8.661
14,888
-0.10(-1.17%)
Oct 13, 2022
8.703
8.823
8.661
8.763
26,701
-0.03(-0.39%)
Oct 12, 2022
8.840
8.840
8.729
8.797
72,201
-0.03(-0.39%)
Oct 11, 2022
8.832
8.900
8.712
8.832
29,923
+0.03(+0.29%)
Oct 10, 2022
8.643
8.806
8.635
8.806
29,036
+0.16(+1.88%)
Oct 07, 2022
8.712
8.712
8.601
8.643
31,485
-0.06(-0.69%)
Oct 06, 2022
8.943
8.974
8.661
8.703
34,855
-0.26(-2.87%)
Oct 05, 2022
8.892
8.986
8.806
8.960
22,136
+0.09(+0.96%)
Oct 04, 2022
8.703
8.892
8.665
8.875
71,119
+0.30(+3.49%)
Oct 03, 2022
8.464
8.592
8.455
8.575
36,281
+0.19(+2.24%)
Sep 30, 2022
8.558
8.566
8.387
8.387
115,678
-0.10(-1.21%)
Sep 29, 2022
8.447
8.515
8.387
8.489
71,633
-0.09(-1.00%)
Sep 28, 2022
8.652
8.652
8.481
8.575
85,119
+0.08(+0.91%)
Sep 27, 2022
8.566
8.716
8.481
8.498
83,289
-0.07(-0.80%)
Sep 26, 2022
8.806
8.945
8.431
8.566
174,357
-0.34(-3.84%)
Sep 23, 2022
9.106
9.138
8.559
8.909
75,863
-0.27(-2.98%)
Sep 22, 2022
9.285
9.285
9.131
9.183
43,556
-0.07(-0.81%)
Sep 21, 2022
9.241
9.342
9.198
9.258
30,634
+0.06(+0.65%)
Sep 20, 2022
9.300
9.300
9.139
9.198
39,998
-0.07(-0.73%)
Sep 19, 2022
9.266
9.425
9.164
9.266
42,675
-0.06(-0.64%)
Sep 16, 2022
9.325
9.325
9.207
9.325
28,665
-0.03(-0.27%)
Sep 15, 2022
9.385
9.504
9.342
9.351
46,230
-0.08(-0.90%)
Sep 14, 2022
9.325
9.436
9.325
9.436
37,222
+0.08(+0.91%)
Sep 13, 2022
9.334
9.393
9.249
9.351
49,090
-0.02(-0.18%)
Sep 12, 2022
9.266
9.393
9.266
9.368
38,730
+0.07(+0.73%)
Sep 09, 2022
9.283
9.342
9.266
9.300
36,873
+0.02(+0.18%)
Sep 08, 2022
9.224
9.347
9.181
9.283
42,119
+0.00(+0.00%)
Sep 07, 2022
9.130
9.321
9.122
9.283
59,147
+0.11(+1.20%)
Sep 06, 2022
9.325
9.334
9.130
9.173
41,953
-0.09(-1.01%)
Sep 02, 2022
9.300
9.359
9.249
9.266
48,933
+0.03(+0.28%)
Sep 01, 2022
9.410
9.421
9.241
9.241
62,613
-0.20(-2.16%)
Aug 31, 2022
9.461
9.512
9.402
9.444
37,854
+0.02(+0.18%)
Aug 30, 2022
9.631
9.631
9.402
9.427
61,457
-0.18(-1.86%)
Aug 29, 2022
9.563
9.615
9.555
9.605
20,337
+0.01(+0.09%)
Aug 26, 2022
9.614
9.614
9.546
9.597
57,402
+0.01(+0.09%)
Aug 25, 2022
9.614
9.639
9.564
9.588
19,295
+0.04(+0.44%)
Aug 24, 2022
9.512
9.614
9.495
9.546
53,887
+0.03(+0.27%)
Aug 23, 2022
9.546
9.588
9.512
9.521
16,232
-0.01(-0.07%)
Aug 22, 2022
9.536
9.578
9.426
9.527
64,360
-0.03(-0.35%)
Aug 19, 2022
9.569
9.628
9.536
9.561
52,502
-0.03(-0.26%)
Aug 18, 2022
9.645
9.721
9.586
9.586
48,352
-0.03(-0.35%)
Aug 17, 2022
9.712
9.712
9.586
9.620
53,258
-0.12(-1.21%)
Aug 16, 2022
9.729
9.746
9.679
9.738
67,024
+0.01(+0.07%)
Aug 15, 2022
9.654
9.780
9.654
9.730
41,389
+0.06(+0.62%)
Aug 12, 2022
9.712
9.755
9.662
9.670
46,214
-0.01(-0.09%)
Aug 11, 2022
9.645
9.687
9.629
9.679
70,526
+0.03(+0.35%)
Aug 10, 2022
9.595
9.660
9.595
9.645
37,845
+0.08(+0.79%)
Aug 09, 2022
9.502
9.594
9.502
9.569
49,235
+0.03(+0.35%)
Aug 08, 2022
9.468
9.544
9.447
9.536
95,180
+0.01(+0.09%)
Aug 05, 2022
9.477
9.536
9.456
9.527
27,849
+0.06(+0.62%)
Aug 04, 2022
9.510
9.536
9.468
9.468
67,479
-0.02(-0.18%)
Aug 03, 2022
9.443
9.494
9.443
9.485
66,985
+0.08(+0.90%)
Aug 02, 2022
9.443
9.527
9.359
9.401
89,194
-0.09(-0.98%)
Aug 01, 2022
9.342
9.590
9.300
9.494
113,463
+0.22(+2.36%)
Jul 29, 2022
9.266
9.342
9.263
9.275
64,202
+0.03(+0.36%)
Jul 28, 2022
9.250
9.250
9.199
9.241
53,929
+0.01(+0.09%)
Jul 27, 2022
9.090
9.233
9.088
9.233
78,684
+0.20(+2.24%)
Jul 26, 2022
9.014
9.060
9.014
9.031
36,622
-0.03(-0.28%)
Jul 25, 2022
9.081
9.136
8.963
9.056
49,939
+0.01(+0.09%)
Jul 22, 2022
9.140
9.140
9.022
9.048
23,141
-0.09(-1.01%)
Jul 21, 2022
8.980
9.140
8.980
9.140
71,722
+0.23(+2.56%)
Jul 20, 2022
8.979
9.004
8.912
8.912
128,870
-0.05(-0.56%)
Jul 19, 2022
8.979
9.004
8.937
8.962
54,946
+0.02(+0.19%)
Jul 18, 2022
8.937
8.979
8.929
8.945
46,311
+0.02(+0.19%)
Jul 15, 2022
8.979
8.995
8.903
8.929
71,185
+0.00(+0.00%)
Jul 14, 2022
8.887
8.995
8.875
8.929
78,446
+0.00(+0.00%)
Jul 13, 2022
8.887
9.020
8.862
8.929
57,193
+0.00(+0.00%)
Jul 12, 2022
8.912
8.979
8.912
8.929
45,579
+0.05(+0.56%)
Jul 11, 2022
8.945
8.987
8.828
8.878
50,593
-0.08(-0.93%)
Jul 08, 2022
8.970
9.012
8.934
8.962
35,134
+0.01(+0.09%)
Jul 07, 2022
8.945
8.987
8.937
8.954
51,255
-0.01(-0.09%)
Jul 06, 2022
9.020
9.029
8.930
8.962
19,309
-0.11(-1.20%)
Jul 05, 2022
9.062
9.137
8.962
9.070
34,963
+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
.