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
)
10.94
+0.26 (+2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2022
9.266
9.342
9.263
9.275
64,202
+0.03(+0.36%)
Jul 28, 2022
9.250
9.250
9.199
9.241
53,929
+0.01(+0.09%)
Jul 27, 2022
9.090
9.233
9.088
9.233
78,684
+0.20(+2.24%)
Jul 26, 2022
9.014
9.060
9.014
9.031
36,622
-0.03(-0.28%)
Jul 25, 2022
9.081
9.136
8.963
9.056
49,939
+0.01(+0.09%)
Jul 22, 2022
9.140
9.140
9.022
9.048
23,141
-0.09(-1.01%)
Jul 21, 2022
8.980
9.140
8.980
9.140
71,722
+0.23(+2.56%)
Jul 20, 2022
8.979
9.004
8.912
8.912
128,870
-0.05(-0.56%)
Jul 19, 2022
8.979
9.004
8.937
8.962
54,946
+0.02(+0.19%)
Jul 18, 2022
8.937
8.979
8.929
8.945
46,311
+0.02(+0.19%)
Jul 15, 2022
8.979
8.995
8.903
8.929
71,185
+0.00(+0.00%)
Jul 14, 2022
8.887
8.995
8.875
8.929
78,446
+0.00(+0.00%)
Jul 13, 2022
8.887
9.020
8.862
8.929
57,193
+0.00(+0.00%)
Jul 12, 2022
8.912
8.979
8.912
8.929
45,579
+0.05(+0.56%)
Jul 11, 2022
8.945
8.987
8.828
8.878
50,593
-0.08(-0.93%)
Jul 08, 2022
8.970
9.012
8.934
8.962
35,134
+0.01(+0.09%)
Jul 07, 2022
8.945
8.987
8.937
8.954
51,255
-0.01(-0.09%)
Jul 06, 2022
9.020
9.029
8.930
8.962
19,309
-0.11(-1.20%)
Jul 05, 2022
9.062
9.137
8.962
9.070
34,963
+0.00(+0.00%)
Jul 01, 2022
8.929
9.095
8.929
9.070
52,324
+0.10(+1.12%)
Jun 30, 2022
8.837
8.970
8.816
8.970
106,314
+0.15(+1.70%)
Jun 29, 2022
8.787
8.853
8.782
8.820
37,813
+0.00(+0.00%)
Jun 28, 2022
8.778
8.828
8.762
8.820
63,505
+0.08(+0.86%)
Jun 27, 2022
8.636
8.795
8.611
8.745
71,525
+0.10(+1.16%)
Jun 24, 2022
8.662
8.678
8.572
8.645
62,603
-0.05(-0.59%)
Jun 23, 2022
8.486
8.737
8.453
8.697
163,509
+0.22(+2.58%)
Jun 22, 2022
8.386
8.495
8.384
8.478
44,987
+0.05(+0.65%)
Jun 21, 2022
8.440
8.456
8.399
8.423
102,669
+0.02(+0.30%)
Jun 17, 2022
8.291
8.398
8.291
8.398
75,063
+0.12(+1.42%)
Jun 16, 2022
8.448
8.448
8.274
8.281
100,406
-0.22(-2.55%)
Jun 15, 2022
8.506
8.522
8.448
8.497
73,715
+0.02(+0.20%)
Jun 14, 2022
8.497
8.522
8.473
8.481
30,135
+0.01(+0.10%)
Jun 13, 2022
8.572
8.572
8.473
8.473
119,243
-0.17(-2.01%)
Jun 10, 2022
8.663
8.712
8.613
8.646
90,168
-0.04(-0.48%)
Jun 09, 2022
8.762
8.828
8.679
8.688
86,355
-0.10(-1.08%)
Jun 08, 2022
8.853
8.853
8.778
8.783
86,365
-0.06(-0.70%)
Jun 07, 2022
8.845
8.869
8.774
8.845
128,333
+0.01(+0.09%)
Jun 06, 2022
8.853
8.861
8.820
8.836
78,298
+0.02(+0.19%)
Jun 03, 2022
8.795
8.853
8.795
8.820
111,314
+0.00(+0.00%)
Jun 02, 2022
8.828
8.854
8.795
8.820
110,040
+0.01(+0.14%)
Jun 01, 2022
8.770
8.828
8.712
8.807
302,175
+0.05(+0.52%)
May 31, 2022
8.770
8.798
8.688
8.762
133,380
+0.02(+0.19%)
May 27, 2022
8.646
8.778
8.646
8.745
24,246
+0.12(+1.34%)
May 26, 2022
8.605
8.671
8.605
8.630
116,370
+0.07(+0.87%)
May 25, 2022
8.564
8.605
8.555
8.555
80,374
-0.06(-0.67%)
May 24, 2022
8.654
8.663
8.574
8.613
149,180
-0.06(-0.67%)
May 23, 2022
8.721
8.729
8.621
8.671
63,449
-0.01(-0.11%)
May 20, 2022
8.500
8.729
8.474
8.680
421,352
+0.21(+2.51%)
May 19, 2022
8.410
8.500
8.410
8.467
54,833
+0.01(+0.10%)
May 18, 2022
8.451
8.549
8.435
8.459
65,193
+0.00(+0.00%)
May 17, 2022
8.394
8.484
8.394
8.459
54,739
+0.07(+0.88%)
May 16, 2022
8.394
8.440
8.361
8.385
88,338
-0.01(-0.10%)
May 13, 2022
8.394
8.467
8.388
8.394
45,214
+0.02(+0.20%)
May 12, 2022
8.541
8.541
8.377
8.377
95,994
-0.13(-1.54%)
May 11, 2022
8.557
8.615
8.508
8.508
81,002
-0.07(-0.86%)
May 10, 2022
8.533
8.598
8.492
8.582
129,528
+0.11(+1.26%)
May 09, 2022
8.623
8.623
8.467
8.476
169,836
-0.15(-1.71%)
May 06, 2022
8.639
8.639
8.607
8.623
46,246
-0.02(-0.19%)
May 05, 2022
8.697
8.716
8.574
8.639
75,548
-0.10(-1.12%)
May 04, 2022
8.729
8.795
8.721
8.738
326,835
+0.00(+0.00%)
May 03, 2022
8.787
8.787
8.713
8.738
100,518
-0.01(-0.07%)
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
.