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 (%)
Aug 31, 2011
6.266
6.292
6.243
6.277
62,886
+0.03(+0.54%)
Aug 30, 2011
6.205
6.251
6.202
6.243
88,776
-0.01(-0.12%)
Aug 29, 2011
6.217
6.266
6.187
6.251
89,058
+0.06(+0.97%)
Aug 26, 2011
6.085
6.213
6.063
6.190
166,964
+0.03(+0.55%)
Aug 25, 2011
6.213
6.213
6.145
6.157
53,899
-0.06(-0.97%)
Aug 24, 2011
6.157
6.221
6.157
6.217
79,906
+0.00(+0.06%)
Aug 23, 2011
6.145
6.232
6.145
6.213
102,573
+0.08(+1.23%)
Aug 22, 2011
6.142
6.172
6.115
6.138
133,238
+0.03(+0.49%)
Aug 19, 2011
6.126
6.131
6.070
6.108
76,327
-0.03(-0.55%)
Aug 18, 2011
6.171
6.171
6.119
6.141
124,606
-0.07(-1.14%)
Aug 17, 2011
6.145
6.212
6.145
6.212
94,770
+0.05(+0.85%)
Aug 16, 2011
6.153
6.179
6.153
6.160
89,399
-0.03(-0.48%)
Aug 15, 2011
6.183
6.231
6.153
6.190
145,578
+0.01(+0.12%)
Aug 12, 2011
6.138
6.191
6.096
6.183
126,902
+0.04(+0.73%)
Aug 11, 2011
6.010
6.153
6.010
6.138
112,973
+0.11(+1.80%)
Aug 10, 2011
5.977
6.074
5.880
6.029
188,263
-0.04(-0.68%)
Aug 09, 2011
6.070
6.078
5.816
6.070
373,976
+0.17(+2.92%)
Aug 08, 2011
6.070
6.104
5.797
5.898
437,515
-0.25(-4.08%)
Aug 05, 2011
6.265
6.291
5.932
6.149
407,177
-0.12(-1.91%)
Aug 04, 2011
6.355
6.355
6.261
6.269
159,008
-0.11(-1.70%)
Aug 03, 2011
6.298
6.381
6.298
6.377
103,666
+0.05(+0.83%)
Aug 02, 2011
6.276
6.343
6.272
6.325
99,072
+0.02(+0.36%)
Aug 01, 2011
6.239
6.321
6.239
6.302
110,986
+0.07(+1.20%)
Jul 29, 2011
6.220
6.242
6.194
6.227
84,450
-0.02(-0.30%)
Jul 28, 2011
6.239
6.262
6.186
6.246
205,556
-0.02(-0.36%)
Jul 27, 2011
6.355
6.358
6.269
6.269
181,576
-0.09(-1.47%)
Jul 26, 2011
6.396
6.399
6.358
6.362
188,635
-0.05(-0.82%)
Jul 25, 2011
6.414
6.426
6.373
6.414
219,636
-0.03(-0.41%)
Jul 22, 2011
6.448
6.448
6.429
6.441
182,303
-0.05(-0.75%)
Jul 21, 2011
6.504
6.504
6.471
6.489
130,477
+0.01(+0.23%)
Jul 20, 2011
6.493
6.493
6.456
6.474
98,647
-0.02(-0.35%)
Jul 19, 2011
6.508
6.508
6.469
6.497
121,784
+0.01(+0.11%)
Jul 18, 2011
6.541
6.541
6.471
6.489
103,332
-0.05(-0.74%)
Jul 15, 2011
6.538
6.545
6.512
6.538
47,155
-0.02(-0.28%)
Jul 14, 2011
6.549
6.564
6.541
6.556
60,135
+0.01(+0.23%)
Jul 13, 2011
6.534
6.549
6.512
6.541
57,176
+0.01(+0.11%)
Jul 12, 2011
6.500
6.534
6.500
6.534
133,448
+0.01(+0.23%)
Jul 11, 2011
6.519
6.523
6.497
6.519
146,733
-0.00(-0.03%)
Jul 08, 2011
6.515
6.523
6.512
6.521
206,258
-0.01(-0.19%)
Jul 07, 2011
6.519
6.534
6.482
6.534
92,654
+0.04(+0.63%)
Jul 06, 2011
6.467
6.504
6.467
6.493
100,021
+0.00(+0.00%)
Jul 05, 2011
6.471
6.497
6.471
6.493
79,375
+0.01(+0.23%)
Jul 01, 2011
6.493
6.493
6.478
6.478
100,674
+0.01(+0.12%)
Jun 30, 2011
6.553
6.567
6.456
6.471
161,705
-0.07(-1.08%)
Jun 29, 2011
6.553
6.560
6.537
6.541
108,395
+0.00(+0.00%)
Jun 28, 2011
6.530
6.541
6.523
6.541
90,563
+0.03(+0.46%)
Jun 27, 2011
6.534
6.534
6.504
6.512
112,684
-0.01(-0.17%)
Jun 24, 2011
6.545
6.545
6.512
6.523
154,486
-0.00(-0.06%)
Jun 23, 2011
6.519
6.530
6.459
6.526
179,480
+0.01(+0.23%)
Jun 22, 2011
6.512
6.530
6.504
6.512
216,955
+0.01(+0.23%)
Jun 21, 2011
6.471
6.512
6.467
6.497
128,444
+0.02(+0.34%)
Jun 20, 2011
6.456
6.474
6.456
6.474
129,206
+0.03(+0.52%)
Jun 17, 2011
6.441
6.441
6.411
6.441
118,192
+0.03(+0.40%)
Jun 16, 2011
6.423
6.434
6.397
6.415
124,235
+0.01(+0.17%)
Jun 15, 2011
6.426
6.426
6.389
6.404
152,559
-0.02(-0.29%)
Jun 14, 2011
6.400
6.430
6.393
6.423
181,556
+0.04(+0.70%)
Jun 13, 2011
6.404
6.404
6.378
6.378
140,992
-0.03(-0.46%)
Jun 10, 2011
6.445
6.445
6.403
6.408
109,812
-0.03(-0.46%)
Jun 09, 2011
6.452
6.463
6.397
6.437
157,706
-0.03(-0.40%)
Jun 08, 2011
6.485
6.485
6.456
6.463
114,407
-0.01(-0.17%)
Jun 07, 2011
6.482
6.489
6.474
6.474
132,917
+0.00(+0.00%)
Jun 06, 2011
6.489
6.497
6.448
6.474
194,215
-0.00(-0.06%)
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
.