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
UNCHANGED
Streaming Delayed 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, 2010
5.859
5.859
5.793
5.814
172,307
-0.02(-0.39%)
Jun 29, 2010
5.946
5.949
5.834
5.836
305,555
-0.09(-1.55%)
Jun 25, 2010
5.928
5.953
5.907
5.928
125,298
-0.03(-0.53%)
Jun 24, 2010
5.963
5.963
5.911
5.960
183,089
-0.00(-0.06%)
Jun 23, 2010
5.956
5.963
5.942
5.963
114,447
+0.00(+0.06%)
Jun 22, 2010
5.953
5.960
5.928
5.960
119,124
+0.00(+0.06%)
Jun 21, 2010
5.956
5.963
5.918
5.956
159,612
+0.01(+0.23%)
Jun 18, 2010
5.942
5.942
5.915
5.942
112,913
+0.01(+0.17%)
Jun 17, 2010
5.908
5.949
5.908
5.932
159,704
+0.02(+0.29%)
Jun 16, 2010
5.942
5.945
5.901
5.915
215,610
-0.03(-0.58%)
Jun 15, 2010
5.942
5.949
5.935
5.949
152,837
+0.00(+0.06%)
Jun 14, 2010
5.932
5.946
5.928
5.946
166,695
+0.01(+0.17%)
Jun 11, 2010
5.932
5.946
5.901
5.935
156,422
+0.00(+0.00%)
Jun 10, 2010
5.942
5.949
5.932
5.935
160,759
+0.00(+0.00%)
Jun 09, 2010
5.932
5.946
5.925
5.935
168,484
+0.01(+0.18%)
Jun 08, 2010
5.880
5.925
5.880
5.925
107,889
+0.03(+0.59%)
Jun 07, 2010
5.918
5.932
5.890
5.890
113,376
-0.00(-0.06%)
Jun 04, 2010
5.894
5.935
5.866
5.894
99,383
+0.01(+0.12%)
Jun 03, 2010
5.915
5.932
5.880
5.887
158,932
-0.02(-0.29%)
Jun 02, 2010
5.852
5.915
5.852
5.904
134,559
+0.02(+0.41%)
Jun 01, 2010
5.825
5.880
5.825
5.880
102,968
+0.07(+1.13%)
May 28, 2010
5.814
5.966
5.814
5.814
113,179
-0.10(-1.70%)
May 27, 2010
5.897
5.922
5.880
5.915
135,748
+0.03(+0.47%)
May 26, 2010
5.897
5.915
5.845
5.887
155,419
+0.03(+0.53%)
May 25, 2010
5.852
5.877
5.735
5.856
228,635
-0.05(-0.82%)
May 24, 2010
5.901
5.911
5.849
5.904
211,028
-0.01(-0.18%)
May 21, 2010
5.794
5.915
5.787
5.915
238,467
+0.06(+1.00%)
May 20, 2010
5.807
5.863
5.707
5.856
237,560
-0.08(-1.28%)
May 19, 2010
5.977
5.977
5.887
5.932
266,208
-0.03(-0.52%)
May 18, 2010
5.987
5.987
5.963
5.963
391,979
-0.02(-0.29%)
May 17, 2010
5.997
6.001
5.925
5.980
294,245
-0.02(-0.34%)
May 14, 2010
6.001
6.004
5.925
6.001
474,987
+0.01(+0.23%)
May 13, 2010
5.987
6.004
5.960
5.987
399,736
+0.01(+0.17%)
May 12, 2010
5.918
6.004
5.880
5.977
294,658
+0.04(+0.70%)
May 11, 2010
5.832
5.946
5.832
5.936
454,763
+0.03(+0.52%)
May 10, 2010
5.814
5.942
5.814
5.905
388,771
+0.27(+4.76%)
May 07, 2010
5.664
5.684
5.495
5.636
264,395
+0.01(+0.12%)
May 06, 2010
5.846
5.846
5.347
5.629
573,709
-0.23(-3.93%)
May 05, 2010
5.977
6.022
5.853
5.860
372,952
-0.16(-2.69%)
May 04, 2010
6.004
6.042
5.984
6.022
268,237
-0.03(-0.57%)
May 03, 2010
6.008
6.056
5.997
6.056
154,452
+0.03(+0.46%)
Apr 30, 2010
6.018
6.028
5.984
6.028
293,626
+0.03(+0.46%)
Apr 29, 2010
6.018
6.025
5.984
6.001
264,776
-0.02(-0.26%)
Apr 28, 2010
5.973
6.032
5.973
6.016
254,363
+0.03(+0.55%)
Apr 27, 2010
5.987
6.025
5.980
5.984
381,618
-0.03(-0.51%)
Apr 26, 2010
5.997
6.018
5.994
6.015
237,283
+0.01(+0.23%)
Apr 23, 2010
5.997
6.001
5.980
6.001
241,369
+0.01(+0.23%)
Apr 22, 2010
5.973
5.997
5.966
5.987
163,031
+0.01(+0.12%)
Apr 21, 2010
5.970
5.997
5.925
5.980
391,116
+0.01(+0.23%)
Apr 20, 2010
5.953
5.969
5.946
5.966
238,012
+0.01(+0.17%)
Apr 19, 2010
5.939
5.956
5.905
5.956
396,695
+0.00(+0.06%)
Apr 16, 2010
5.922
5.956
5.901
5.953
266,541
-0.00(-0.06%)
Apr 15, 2010
5.905
5.956
5.901
5.956
258,040
+0.01(+0.12%)
Apr 14, 2010
5.881
5.956
5.881
5.949
299,926
+0.05(+0.93%)
Apr 13, 2010
5.823
5.895
5.823
5.895
356,466
+0.06(+1.06%)
Apr 12, 2010
5.857
5.881
5.833
5.833
438,234
-0.04(-0.74%)
Apr 09, 2010
5.867
5.898
5.857
5.876
406,032
+0.02(+0.33%)
Apr 08, 2010
5.847
5.867
5.840
5.857
309,561
+0.01(+0.12%)
Apr 07, 2010
5.809
5.874
5.809
5.850
472,250
+0.02(+0.41%)
Apr 06, 2010
5.836
5.836
5.819
5.826
174,371
-0.02(-0.29%)
Apr 05, 2010
5.802
5.874
5.802
5.843
265,773
+0.02(+0.29%)
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
.