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 (%)
Aug 31, 2010
6.044
6.055
6.009
6.055
119,650
+0.01(+0.23%)
Aug 30, 2010
6.009
6.048
5.984
6.041
104,903
+0.01(+0.23%)
Aug 27, 2010
6.026
6.026
5.933
6.026
147,314
+0.02(+0.29%)
Aug 26, 2010
6.012
6.030
6.002
6.009
160,902
-0.03(-0.47%)
Aug 25, 2010
6.041
6.041
6.012
6.037
156,141
-0.00(-0.06%)
Aug 24, 2010
6.016
6.041
6.016
6.041
124,915
+0.00(+0.00%)
Aug 23, 2010
6.023
6.044
6.009
6.041
149,889
+0.01(+0.23%)
Aug 20, 2010
6.026
6.044
6.016
6.026
106,890
-0.00(-0.06%)
Aug 19, 2010
6.013
6.030
6.013
6.030
163,005
+0.00(+0.00%)
Aug 18, 2010
5.999
6.030
5.999
6.030
141,607
+0.01(+0.17%)
Aug 17, 2010
6.027
6.030
6.009
6.020
179,011
-0.01(-0.17%)
Aug 16, 2010
6.002
6.030
6.002
6.030
71,305
+0.01(+0.12%)
Aug 13, 2010
6.023
6.023
6.002
6.023
115,821
+0.01(+0.23%)
Aug 12, 2010
5.988
6.013
5.985
6.009
120,672
+0.02(+0.29%)
Aug 11, 2010
5.981
6.006
5.974
5.992
111,698
-0.02(-0.35%)
Aug 10, 2010
5.988
6.013
5.974
6.013
194,149
+0.01(+0.17%)
Aug 09, 2010
6.002
6.016
5.992
6.002
77,370
-0.00(-0.06%)
Aug 06, 2010
6.006
6.013
5.995
6.006
83,066
-0.00(-0.06%)
Aug 05, 2010
5.978
6.009
5.974
6.009
120,192
+0.00(+0.00%)
Aug 04, 2010
6.002
6.009
5.988
6.009
124,915
+0.01(+0.12%)
Aug 03, 2010
6.006
6.006
5.971
6.002
163,817
+0.00(+0.06%)
Aug 02, 2010
6.002
6.013
5.995
5.999
314,977
+0.01(+0.18%)
Jul 30, 2010
5.988
5.988
5.806
5.988
117,011
+0.01(+0.23%)
Jul 29, 2010
5.953
5.988
5.950
5.974
78,812
+0.02(+0.35%)
Jul 28, 2010
5.974
5.985
5.953
5.953
189,189
-0.01(-0.23%)
Jul 27, 2010
5.946
5.971
5.941
5.967
121,422
+0.01(+0.12%)
Jul 26, 2010
5.946
5.960
5.922
5.960
136,529
+0.01(+0.24%)
Jul 23, 2010
5.897
5.946
5.897
5.946
86,647
+0.02(+0.41%)
Jul 22, 2010
5.974
5.974
5.873
5.922
167,004
+0.02(+0.30%)
Jul 21, 2010
5.901
5.904
5.873
5.904
101,423
+0.02(+0.42%)
Jul 20, 2010
5.821
5.880
5.817
5.880
94,796
+0.03(+0.54%)
Jul 19, 2010
5.817
5.848
5.814
5.848
267,874
+0.02(+0.41%)
Jul 16, 2010
5.824
5.831
5.803
5.824
121,908
+0.01(+0.12%)
Jul 15, 2010
5.821
5.824
5.786
5.817
187,314
-0.01(-0.12%)
Jul 14, 2010
5.845
5.848
5.821
5.824
98,638
-0.05(-0.77%)
Jul 13, 2010
5.883
5.887
5.866
5.869
136,768
-0.01(-0.12%)
Jul 12, 2010
5.873
5.894
5.859
5.876
135,908
-0.02(-0.35%)
Jul 09, 2010
5.897
5.897
5.859
5.897
82,725
+0.01(+0.24%)
Jul 08, 2010
5.841
5.883
5.841
5.883
94,614
+0.03(+0.53%)
Jul 07, 2010
5.831
5.859
5.814
5.852
120,504
+0.03(+0.48%)
Jul 06, 2010
5.852
5.873
5.810
5.824
131,629
-0.01(-0.24%)
Jul 02, 2010
5.838
5.838
5.748
5.838
126,216
+0.06(+1.02%)
Jul 01, 2010
5.803
5.831
5.713
5.779
391,154
-0.03(-0.60%)
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%)
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
.