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: 4:00 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 (%)
Jul 29, 2005
5.843
5.860
5.816
5.846
150,848
-0.01(-0.23%)
Jul 28, 2005
5.873
5.897
5.843
5.860
59,388
+0.00(+0.00%)
Jul 27, 2005
5.826
5.873
5.823
5.860
144,018
+0.02(+0.40%)
Jul 26, 2005
5.816
5.893
5.816
5.836
220,333
-0.03(-0.57%)
Jul 25, 2005
5.863
5.890
5.836
5.870
148,769
+0.02(+0.35%)
Jul 22, 2005
5.877
5.890
5.833
5.850
108,681
-0.00(-0.06%)
Jul 21, 2005
5.843
5.890
5.833
5.853
227,756
-0.06(-0.97%)
Jul 20, 2005
6.001
6.001
5.877
5.910
231,320
-0.08(-1.40%)
Jul 19, 2005
5.941
6.028
5.941
5.994
141,048
+0.07(+1.14%)
Jul 18, 2005
5.967
5.967
5.897
5.927
134,516
-0.02(-0.40%)
Jul 15, 2005
5.924
5.984
5.903
5.951
81,065
+0.01(+0.17%)
Jul 14, 2005
5.927
5.964
5.893
5.941
152,332
+0.03(+0.51%)
Jul 13, 2005
5.920
5.961
5.893
5.910
184,699
-0.02(-0.34%)
Jul 12, 2005
5.907
5.954
5.907
5.930
94,725
+0.02(+0.34%)
Jul 11, 2005
5.937
5.941
5.900
5.910
45,135
-0.01(-0.11%)
Jul 08, 2005
5.927
5.941
5.893
5.917
118,184
+0.01(+0.11%)
Jul 07, 2005
5.900
5.961
5.897
5.910
140,454
-0.02(-0.28%)
Jul 06, 2005
5.927
5.957
5.870
5.927
113,432
+0.02(+0.28%)
Jul 05, 2005
5.910
5.941
5.893
5.910
132,734
+0.01(+0.23%)
Jul 01, 2005
5.856
5.927
5.856
5.897
129,467
+0.04(+0.69%)
Jun 30, 2005
5.792
5.856
5.742
5.856
117,293
+0.03(+0.58%)
Jun 29, 2005
5.742
5.823
5.742
5.823
136,000
+0.05(+0.88%)
Jun 28, 2005
5.755
5.772
5.728
5.772
140,157
+0.02(+0.29%)
Jun 27, 2005
5.786
5.809
5.752
5.755
283,879
-0.08(-1.38%)
Jun 24, 2005
5.796
5.839
5.796
5.836
77,502
+0.03(+0.52%)
Jun 23, 2005
5.816
5.843
5.782
5.806
134,219
-0.04(-0.63%)
Jun 22, 2005
5.833
5.863
5.775
5.843
144,612
+0.01(+0.17%)
Jun 21, 2005
5.873
5.900
5.816
5.833
157,083
-0.04(-0.63%)
Jun 20, 2005
5.910
5.927
5.870
5.870
68,297
-0.03(-0.51%)
Jun 17, 2005
5.910
5.961
5.890
5.900
126,201
-0.03(-0.45%)
Jun 16, 2005
5.900
5.978
5.897
5.927
81,659
-0.01(-0.11%)
Jun 15, 2005
5.961
5.988
5.910
5.934
140,157
-0.05(-0.84%)
Jun 14, 2005
5.978
5.994
5.964
5.984
68,891
-0.02(-0.28%)
Jun 13, 2005
5.978
6.011
5.941
6.001
101,258
+0.01(+0.11%)
Jun 10, 2005
5.944
5.994
5.930
5.994
59,685
+0.04(+0.74%)
Jun 09, 2005
6.008
6.008
5.951
5.951
128,280
-0.05(-0.90%)
Jun 08, 2005
5.978
6.008
5.961
6.004
97,991
+0.04(+0.68%)
Jun 07, 2005
5.967
5.994
5.951
5.964
96,804
-0.01(-0.23%)
Jun 06, 2005
5.961
5.988
5.934
5.978
88,192
+0.00(+0.00%)
Jun 03, 2005
5.978
6.004
5.954
5.978
118,481
+0.00(+0.00%)
Jun 02, 2005
5.927
5.988
5.910
5.978
149,660
+0.08(+1.43%)
Jun 01, 2005
5.877
5.941
5.856
5.893
133,625
+0.03(+0.52%)
May 31, 2005
5.927
5.927
5.856
5.863
131,546
-0.05(-0.80%)
May 27, 2005
5.937
5.941
5.870
5.910
91,755
+0.00(+0.00%)
May 26, 2005
5.914
5.934
5.887
5.910
104,524
-0.02(-0.28%)
May 25, 2005
5.967
5.991
5.900
5.927
357,521
-0.03(-0.56%)
May 24, 2005
5.991
5.998
5.951
5.961
198,359
-0.04(-0.62%)
May 23, 2005
5.994
6.011
5.961
5.998
135,703
-0.02(-0.39%)
May 20, 2005
5.961
6.021
5.961
6.021
113,432
+0.03(+0.45%)
May 19, 2005
6.028
6.062
5.988
5.994
81,659
-0.07(-1.11%)
May 18, 2005
6.062
6.089
6.038
6.062
98,585
+0.02(+0.39%)
May 17, 2005
6.028
6.089
6.021
6.038
108,384
-0.02(-0.33%)
May 16, 2005
6.062
6.089
6.021
6.058
70,078
+0.00(+0.06%)
May 13, 2005
6.062
6.079
6.028
6.055
65,921
-0.02(-0.33%)
May 12, 2005
6.035
6.075
6.028
6.075
95,022
+0.02(+0.39%)
May 11, 2005
6.052
6.072
6.028
6.052
85,520
+0.02(+0.39%)
May 10, 2005
6.055
6.065
6.028
6.028
125,310
-0.04(-0.72%)
May 09, 2005
6.112
6.112
6.072
6.072
75,127
-0.05(-0.83%)
May 06, 2005
6.163
6.183
6.122
6.122
66,812
-0.04(-0.66%)
May 05, 2005
6.170
6.196
6.136
6.163
74,236
-0.02(-0.33%)
May 04, 2005
6.163
6.183
6.106
6.183
95,022
+0.01(+0.22%)
May 03, 2005
6.139
6.213
6.139
6.170
82,847
+0.01(+0.16%)
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
.