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 (%)
Jun 30, 2006
5.587
5.600
5.567
5.600
79,878
+0.02(+0.42%)
Jun 29, 2006
5.550
5.577
5.526
5.577
69,485
+0.05(+0.91%)
Jun 28, 2006
5.533
5.536
5.503
5.526
84,332
+0.02(+0.43%)
Jun 27, 2006
5.506
5.550
5.493
5.503
163,913
-0.02(-0.37%)
Jun 26, 2006
5.523
5.552
5.503
5.523
163,319
-0.02(-0.36%)
Jun 23, 2006
5.584
5.587
5.530
5.543
194,498
-0.03(-0.48%)
Jun 22, 2006
5.584
5.604
5.550
5.570
155,599
-0.03(-0.54%)
Jun 21, 2006
5.584
5.621
5.563
5.600
163,913
-0.03(-0.54%)
Jun 20, 2006
5.594
5.641
5.590
5.631
138,970
+0.03(+0.54%)
Jun 19, 2006
5.648
5.651
5.600
5.600
99,179
-0.03(-0.54%)
Jun 16, 2006
5.627
5.648
5.624
5.631
53,450
-0.00(-0.06%)
Jun 15, 2006
5.590
5.641
5.590
5.634
93,240
+0.04(+0.72%)
Jun 14, 2006
5.607
5.641
5.563
5.594
135,109
-0.03(-0.54%)
Jun 13, 2006
5.604
5.654
5.604
5.624
98,882
+0.01(+0.18%)
Jun 12, 2006
5.621
5.654
5.607
5.614
149,363
-0.04(-0.71%)
Jun 09, 2006
5.658
5.661
5.624
5.654
57,904
-0.01(-0.12%)
Jun 08, 2006
5.634
5.664
5.624
5.661
263,093
+0.00(+0.06%)
Jun 07, 2006
5.658
5.678
5.631
5.658
269,625
-0.01(-0.24%)
Jun 06, 2006
5.631
5.674
5.607
5.671
219,739
+0.05(+0.90%)
Jun 05, 2006
5.648
5.654
5.607
5.621
66,515
-0.02(-0.36%)
Jun 02, 2006
5.604
5.651
5.600
5.641
104,821
+0.01(+0.24%)
Jun 01, 2006
5.621
5.654
5.597
5.627
146,987
+0.02(+0.36%)
May 31, 2006
5.624
5.624
5.590
5.607
85,817
+0.02(+0.30%)
May 30, 2006
5.604
5.605
5.573
5.590
169,852
+0.01(+0.24%)
May 26, 2006
5.573
5.624
5.557
5.577
163,616
-0.01(-0.24%)
May 25, 2006
5.543
5.604
5.543
5.590
198,359
+0.01(+0.24%)
May 24, 2006
5.526
5.577
5.526
5.577
136,000
+0.03(+0.49%)
May 23, 2006
5.506
5.580
5.496
5.550
170,446
+0.05(+0.98%)
May 22, 2006
5.479
5.516
5.472
5.496
220,333
-0.04(-0.67%)
May 19, 2006
5.543
5.543
5.513
5.533
144,909
-0.01(-0.18%)
May 18, 2006
5.520
5.553
5.499
5.543
184,105
+0.03(+0.55%)
May 17, 2006
5.516
5.533
5.493
5.513
340,892
-0.02(-0.37%)
May 16, 2006
5.516
5.536
5.503
5.533
204,891
+0.03(+0.49%)
May 15, 2006
5.499
5.536
5.489
5.506
180,542
+0.00(+0.06%)
May 12, 2006
5.493
5.530
5.493
5.503
141,048
-0.01(-0.24%)
May 11, 2006
5.550
5.568
5.513
5.516
263,984
-0.03(-0.61%)
May 10, 2006
5.546
5.567
5.546
5.550
132,437
-0.00(-0.06%)
May 09, 2006
5.550
5.570
5.550
5.553
181,136
-0.02(-0.30%)
May 08, 2006
5.557
5.570
5.543
5.570
193,608
+0.01(+0.18%)
May 05, 2006
5.533
5.563
5.523
5.560
132,437
+0.02(+0.43%)
May 04, 2006
5.516
5.563
5.516
5.536
167,773
+0.03(+0.49%)
May 03, 2006
5.553
5.560
5.509
5.509
302,883
-0.02(-0.37%)
May 02, 2006
5.530
5.550
5.526
5.530
140,157
+0.01(+0.24%)
May 01, 2006
5.530
5.553
5.509
5.516
157,677
+0.01(+0.18%)
Apr 28, 2006
5.516
5.533
5.503
5.506
191,232
+0.01(+0.12%)
Apr 27, 2006
5.499
5.516
5.499
5.499
130,358
+0.00(+0.00%)
Apr 26, 2006
5.486
5.523
5.486
5.499
204,891
+0.02(+0.31%)
Apr 25, 2006
5.506
5.520
5.472
5.482
198,062
-0.02(-0.43%)
Apr 24, 2006
5.493
5.526
5.486
5.506
159,162
+0.00(+0.06%)
Apr 21, 2006
5.523
5.545
5.503
5.503
211,424
-0.01(-0.24%)
Apr 20, 2006
5.503
5.553
5.503
5.516
259,529
+0.00(+0.00%)
Apr 19, 2006
5.516
5.546
5.496
5.516
176,385
-0.03(-0.61%)
Apr 18, 2006
5.506
5.550
5.506
5.550
179,948
+0.04(+0.73%)
Apr 17, 2006
5.580
5.597
5.509
5.509
312,979
-0.06(-1.15%)
Apr 13, 2006
5.607
5.617
5.573
5.573
99,476
-0.03(-0.60%)
Apr 12, 2006
5.594
5.624
5.587
5.607
191,232
-0.02(-0.42%)
Apr 11, 2006
5.600
5.634
5.590
5.631
226,865
+0.02(+0.42%)
Apr 10, 2006
5.641
5.661
5.607
5.607
148,175
-0.02(-0.30%)
Apr 07, 2006
5.644
5.664
5.607
5.624
192,123
-0.03(-0.48%)
Apr 06, 2006
5.668
5.678
5.644
5.651
109,572
-0.01(-0.12%)
Apr 05, 2006
5.658
5.678
5.641
5.658
98,585
+0.00(+0.06%)
Apr 04, 2006
5.681
5.688
5.644
5.654
139,861
-0.02(-0.42%)
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
.