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, 2009
4.826
4.883
4.826
4.846
233,897
-0.02(-0.35%)
Jun 29, 2009
4.826
4.866
4.809
4.863
102,484
+0.01(+0.21%)
Jun 26, 2009
4.846
4.866
4.809
4.853
70,509
+0.02(+0.49%)
Jun 25, 2009
4.806
4.843
4.799
4.829
209,675
+0.06(+1.27%)
Jun 24, 2009
4.718
4.782
4.718
4.769
142,860
+0.03(+0.64%)
Jun 23, 2009
4.758
4.762
4.725
4.738
109,035
+0.01(+0.14%)
Jun 22, 2009
4.765
4.769
4.708
4.732
203,757
-0.05(-1.13%)
Jun 19, 2009
4.742
4.785
4.735
4.785
80,097
+0.01(+0.28%)
Jun 18, 2009
4.735
4.772
4.735
4.772
80,338
+0.03(+0.71%)
Jun 17, 2009
4.775
4.782
4.732
4.738
119,484
-0.02(-0.35%)
Jun 16, 2009
4.779
4.785
4.721
4.755
94,048
+0.01(+0.14%)
Jun 15, 2009
4.758
4.758
4.705
4.748
122,697
-0.05(-1.05%)
Jun 12, 2009
4.792
4.799
4.754
4.799
131,671
+0.02(+0.42%)
Jun 11, 2009
4.732
4.782
4.721
4.779
207,130
+0.05(+1.00%)
Jun 10, 2009
4.721
4.775
4.715
4.732
85,751
-0.01(-0.14%)
Jun 09, 2009
4.721
4.748
4.715
4.738
245,392
+0.00(+0.00%)
Jun 08, 2009
4.738
4.765
4.721
4.738
194,792
-0.05(-1.05%)
Jun 05, 2009
4.772
4.792
4.769
4.789
247,803
+0.03(+0.64%)
Jun 04, 2009
4.752
4.775
4.748
4.758
147,305
+0.00(+0.00%)
Jun 03, 2009
4.765
4.769
4.735
4.758
90,838
-0.02(-0.49%)
Jun 02, 2009
4.728
4.782
4.728
4.782
101,011
+0.01(+0.28%)
Jun 01, 2009
4.748
4.812
4.728
4.769
225,710
+0.04(+0.85%)
May 29, 2009
4.755
4.795
4.701
4.728
145,788
-0.06(-1.27%)
May 28, 2009
4.812
4.826
4.732
4.789
110,041
-0.00(-0.07%)
May 27, 2009
4.742
4.795
4.729
4.792
314,826
+0.05(+0.99%)
May 26, 2009
4.684
4.758
4.654
4.745
153,327
+0.03(+0.71%)
May 22, 2009
4.624
4.715
4.560
4.711
305,678
+0.06(+1.30%)
May 21, 2009
4.614
4.674
4.604
4.651
254,674
+0.01(+0.22%)
May 20, 2009
4.664
4.664
4.634
4.641
178,392
-0.01(-0.15%)
May 19, 2009
4.600
4.661
4.600
4.647
154,028
+0.01(+0.15%)
May 18, 2009
4.580
4.647
4.580
4.641
152,718
+0.05(+1.17%)
May 15, 2009
4.556
4.587
4.533
4.587
150,684
+0.01(+0.15%)
May 14, 2009
4.529
4.587
4.524
4.580
148,712
+0.03(+0.67%)
May 13, 2009
4.546
4.580
4.540
4.550
233,214
-0.04(-0.88%)
May 12, 2009
4.577
4.607
4.570
4.590
135,929
+0.02(+0.39%)
May 11, 2009
4.563
4.577
4.536
4.572
153,562
-0.01(-0.17%)
May 08, 2009
4.590
4.610
4.550
4.580
129,375
+0.01(+0.15%)
May 07, 2009
4.587
4.620
4.557
4.573
187,122
-0.01(-0.30%)
May 06, 2009
4.553
4.620
4.533
4.587
93,003
+0.04(+0.90%)
May 05, 2009
4.566
4.570
4.496
4.546
86,220
-0.04(-0.88%)
May 04, 2009
4.567
4.587
4.563
4.587
82,096
+0.07(+1.49%)
May 01, 2009
4.287
4.519
4.287
4.519
59,965
+0.06(+1.36%)
Apr 30, 2009
4.449
4.486
4.439
4.459
126,136
+0.00(+0.00%)
Apr 29, 2009
4.415
4.459
4.415
4.459
203,579
+0.04(+0.99%)
Apr 28, 2009
4.398
4.462
4.398
4.415
201,845
-0.02(-0.46%)
Apr 27, 2009
4.462
4.469
4.425
4.435
143,655
-0.03(-0.60%)
Apr 24, 2009
4.418
4.476
4.418
4.462
141,966
-0.01(-0.15%)
Apr 23, 2009
4.496
4.496
4.408
4.469
117,281
+0.03(+0.68%)
Apr 22, 2009
4.368
4.442
4.361
4.439
89,632
+0.01(+0.15%)
Apr 21, 2009
4.391
4.434
4.361
4.432
46,765
+0.02(+0.53%)
Apr 20, 2009
4.418
4.432
4.391
4.408
58,346
-0.02(-0.53%)
Apr 17, 2009
4.445
4.445
4.398
4.432
83,857
+0.01(+0.15%)
Apr 16, 2009
4.381
4.425
4.381
4.425
140,015
+0.04(+1.00%)
Apr 15, 2009
4.358
4.388
4.358
4.381
72,938
+0.03(+0.62%)
Apr 14, 2009
4.341
4.371
4.341
4.354
42,890
-0.02(-0.39%)
Apr 13, 2009
4.368
4.378
4.348
4.371
77,431
+0.00(+0.08%)
Apr 09, 2009
4.358
4.368
4.294
4.368
143,688
+0.10(+2.45%)
Apr 08, 2009
4.233
4.263
4.220
4.263
70,465
+0.10(+2.43%)
Apr 07, 2009
4.082
4.189
4.078
4.162
114,534
-0.04(-0.88%)
Apr 06, 2009
4.314
4.314
4.119
4.199
279,701
-0.11(-2.65%)
Apr 03, 2009
4.307
4.324
4.270
4.314
160,154
-0.02(-0.54%)
Apr 02, 2009
4.317
4.341
4.274
4.338
163,735
+0.07(+1.66%)
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
.