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 (%)
Jul 31, 2020
7.967
7.995
7.925
7.946
23,342
+0.01(+0.18%)
Jul 30, 2020
7.932
7.974
7.925
7.932
27,416
-0.04(-0.53%)
Jul 29, 2020
7.904
7.995
7.904
7.974
37,819
+0.05(+0.62%)
Jul 28, 2020
7.897
7.939
7.897
7.925
66,046
+0.04(+0.45%)
Jul 27, 2020
7.855
7.897
7.855
7.890
51,495
+0.02(+0.27%)
Jul 24, 2020
7.827
7.869
7.827
7.869
24,765
+0.01(+0.18%)
Jul 23, 2020
7.862
7.876
7.841
7.855
93,605
-0.00(-0.04%)
Jul 22, 2020
7.837
7.876
7.823
7.858
149,719
+0.01(+0.18%)
Jul 21, 2020
7.796
7.872
7.796
7.844
254,195
+0.03(+0.36%)
Jul 20, 2020
7.789
7.816
7.779
7.816
34,057
+0.03(+0.36%)
Jul 17, 2020
7.761
7.796
7.761
7.789
42,986
+0.01(+0.18%)
Jul 16, 2020
7.747
7.775
7.733
7.775
68,181
+0.01(+0.18%)
Jul 15, 2020
7.775
7.789
7.733
7.761
313,515
+0.00(+0.00%)
Jul 14, 2020
7.754
7.775
7.691
7.761
108,190
+0.01(+0.09%)
Jul 13, 2020
7.928
7.984
7.642
7.754
1,392,034
-0.19(-2.37%)
Jul 10, 2020
7.949
7.998
7.935
7.942
12,179
-0.02(-0.26%)
Jul 09, 2020
7.956
7.977
7.956
7.963
37,849
+0.01(+0.09%)
Jul 08, 2020
7.964
7.964
7.942
7.956
36,968
+0.00(+0.00%)
Jul 07, 2020
7.956
7.977
7.935
7.956
22,233
-0.02(-0.26%)
Jul 06, 2020
7.956
8.002
7.956
7.977
32,137
+0.04(+0.53%)
Jul 02, 2020
7.977
7.977
7.893
7.935
40,406
+0.00(+0.00%)
Jul 01, 2020
7.921
7.956
7.921
7.935
55,384
+0.01(+0.18%)
Jun 30, 2020
7.963
7.963
7.865
7.921
101,653
-0.02(-0.22%)
Jun 29, 2020
7.879
7.942
7.837
7.939
36,768
+0.05(+0.66%)
Jun 26, 2020
7.893
7.914
7.858
7.886
47,141
-0.01(-0.18%)
Jun 25, 2020
7.872
7.917
7.855
7.900
20,987
+0.00(+0.00%)
Jun 24, 2020
7.928
7.928
7.816
7.900
60,537
+0.00(+0.00%)
Jun 23, 2020
7.977
7.991
7.900
7.900
170,300
-0.04(-0.53%)
Jun 22, 2020
7.935
7.984
7.935
7.942
159,838
+0.03(+0.40%)
Jun 19, 2020
8.008
8.008
7.907
7.911
51,491
-0.09(-1.17%)
Jun 18, 2020
7.994
8.027
7.987
8.004
116,968
+0.00(+0.04%)
Jun 17, 2020
8.042
8.042
8.001
8.001
152,649
-0.05(-0.56%)
Jun 16, 2020
7.959
8.063
7.959
8.046
53,827
+0.11(+1.35%)
Jun 15, 2020
7.779
8.001
7.779
7.938
58,883
+0.02(+0.26%)
Jun 12, 2020
7.876
7.931
7.876
7.918
34,616
+0.08(+0.97%)
Jun 11, 2020
7.925
7.936
7.786
7.841
42,680
-0.24(-2.92%)
Jun 10, 2020
8.098
8.098
8.042
8.077
21,232
-0.02(-0.30%)
Jun 09, 2020
8.216
8.216
8.056
8.101
21,330
-0.08(-0.97%)
Jun 08, 2020
8.070
8.202
8.022
8.181
133,629
+0.17(+2.08%)
Jun 05, 2020
8.063
8.064
8.015
8.015
143,658
+0.05(+0.61%)
Jun 04, 2020
8.063
8.063
7.966
7.966
32,643
-0.08(-1.03%)
Jun 03, 2020
7.911
8.049
7.911
8.049
50,835
+0.11(+1.40%)
Jun 02, 2020
7.869
7.938
7.841
7.938
49,616
+0.10(+1.24%)
Jun 01, 2020
7.744
7.862
7.744
7.841
32,620
+0.07(+0.89%)
May 29, 2020
7.765
7.772
7.715
7.772
45,434
+0.03(+0.45%)
May 28, 2020
7.654
7.765
7.654
7.737
39,280
+0.06(+0.81%)
May 27, 2020
7.661
7.675
7.620
7.675
24,173
+0.05(+0.64%)
May 26, 2020
7.640
7.640
7.599
7.626
27,520
+0.07(+0.92%)
May 22, 2020
7.550
7.593
7.516
7.557
18,606
+0.02(+0.28%)
May 21, 2020
7.453
7.564
7.453
7.536
25,855
+0.02(+0.23%)
May 20, 2020
7.457
7.547
7.457
7.519
45,510
+0.06(+0.74%)
May 19, 2020
7.443
7.501
7.409
7.464
81,826
+0.04(+0.56%)
May 18, 2020
7.416
7.491
7.396
7.423
78,078
+0.08(+1.03%)
May 15, 2020
7.436
7.454
7.340
7.347
83,363
-0.07(-0.93%)
May 14, 2020
7.512
7.512
7.381
7.416
89,090
-0.10(-1.37%)
May 13, 2020
7.526
7.591
7.464
7.519
91,182
-0.03(-0.46%)
May 12, 2020
7.602
7.650
7.540
7.553
107,830
-0.03(-0.45%)
May 11, 2020
7.622
7.639
7.588
7.588
28,333
-0.05(-0.63%)
May 08, 2020
7.657
7.657
7.585
7.636
73,342
+0.03(+0.45%)
May 07, 2020
7.698
7.719
7.602
7.602
50,459
-0.08(-0.99%)
May 06, 2020
7.781
7.781
7.650
7.677
67,268
-0.09(-1.15%)
May 05, 2020
7.712
7.774
7.712
7.767
153,050
+0.07(+0.89%)
May 04, 2020
7.732
7.732
7.629
7.698
19,095
+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
.