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 (%)
Sep 30, 2003
9.060
9.245
9.010
9.094
1,559,951
+0.02(+0.19%)
Sep 29, 2003
9.040
9.060
9.010
9.077
1,190,895
+0.02(+0.22%)
Sep 26, 2003
9.104
9.144
9.010
9.057
1,405,856
-0.04(-0.41%)
Sep 25, 2003
9.262
9.266
9.094
9.094
886,862
-0.17(-1.82%)
Sep 24, 2003
9.067
9.313
9.067
9.262
1,279,373
+0.28(+3.11%)
Sep 23, 2003
8.935
9.023
8.935
8.983
1,211,975
+0.05(+0.53%)
Sep 22, 2003
8.824
8.946
8.774
8.935
1,047,192
-0.02(-0.19%)
Sep 19, 2003
8.895
9.040
8.895
8.952
571,546
+0.01(+0.11%)
Sep 18, 2003
9.107
9.043
8.868
8.942
1,366,664
-0.17(-1.81%)
Sep 17, 2003
9.138
9.164
9.043
9.107
767,505
-0.01(-0.07%)
Sep 16, 2003
9.131
9.178
9.043
9.114
1,068,569
-0.10(-1.11%)
Sep 11, 2003
9.176
9.245
9.102
9.217
612,222
+0.04(+0.48%)
Sep 10, 2003
9.309
9.309
9.153
9.173
753,550
-0.09(-1.02%)
Sep 09, 2003
9.262
9.316
9.200
9.267
669,229
+0.03(+0.36%)
Sep 08, 2003
9.094
9.262
9.094
9.234
1,620,817
+0.14(+1.57%)
Sep 05, 2003
9.149
9.166
9.077
9.090
826,589
-0.08(-0.83%)
Sep 04, 2003
9.259
9.289
9.139
9.166
1,007,703
-0.09(-0.95%)
Sep 03, 2003
9.397
9.397
9.237
9.254
822,730
-0.14(-1.52%)
Sep 02, 2003
9.409
9.424
9.323
9.397
573,031
-0.01(-0.13%)
Aug 29, 2003
9.466
9.473
9.330
9.409
583,125
-0.06(-0.60%)
Aug 28, 2003
9.262
9.548
9.191
9.466
862,812
+0.24(+2.57%)
Aug 27, 2003
9.127
9.281
9.127
9.228
434,672
+0.12(+1.29%)
Aug 26, 2003
9.198
9.212
8.983
9.111
377,369
-0.09(-0.95%)
Aug 25, 2003
9.218
9.244
9.144
9.198
263,950
+0.01(+0.06%)
Aug 22, 2003
9.385
9.412
9.191
9.193
355,101
-0.15(-1.60%)
Aug 21, 2003
9.249
9.395
9.245
9.343
521,666
+0.09(+1.02%)
Aug 20, 2003
9.203
9.304
9.161
9.249
429,624
+0.05(+0.49%)
Aug 19, 2003
9.220
9.240
9.138
9.203
330,754
-0.01(-0.11%)
Aug 18, 2003
9.102
9.227
9.094
9.213
460,206
+0.12(+1.31%)
Aug 15, 2003
9.092
9.153
9.092
9.094
123,810
+0.00(+0.02%)
Aug 14, 2003
9.136
9.185
8.981
9.092
427,249
-0.03(-0.30%)
Aug 13, 2003
9.052
9.144
8.984
9.119
541,262
+0.09(+0.97%)
Aug 12, 2003
8.967
9.042
8.947
9.031
700,107
+0.07(+0.73%)
Aug 11, 2003
8.994
9.085
8.917
8.966
430,218
+0.01(+0.15%)
Aug 08, 2003
8.866
9.077
8.858
8.952
760,676
+0.09(+0.97%)
Aug 07, 2003
8.614
8.909
8.612
8.866
903,785
+0.28(+3.26%)
Aug 06, 2003
8.376
8.589
8.361
8.587
992,858
+0.23(+2.72%)
Aug 05, 2003
8.358
8.415
8.336
8.360
673,385
+0.00(+0.02%)
Aug 04, 2003
8.457
8.457
8.294
8.358
1,202,474
-0.11(-1.27%)
Aug 01, 2003
8.358
8.506
8.334
8.466
713,468
+0.09(+1.09%)
Jul 31, 2003
8.351
8.459
8.338
8.375
779,381
+0.03(+0.30%)
Jul 30, 2003
8.321
8.351
8.247
8.349
1,243,150
+0.03(+0.34%)
Jul 29, 2003
8.403
8.417
8.277
8.321
677,245
-0.04(-0.52%)
Jul 28, 2003
8.395
8.403
8.285
8.365
381,525
-0.06(-0.66%)
Jul 25, 2003
8.462
8.462
8.302
8.420
518,993
+0.00(+0.00%)
Jul 24, 2003
8.499
8.671
8.420
8.420
466,144
-0.06(-0.73%)
Jul 23, 2003
8.509
8.538
8.412
8.482
535,323
-0.03(-0.32%)
Jul 22, 2003
8.533
8.585
8.457
8.509
328,379
-0.04(-0.47%)
Jul 21, 2003
8.597
8.656
8.531
8.550
1,567,670
-0.09(-1.03%)
Jul 18, 2003
8.639
8.700
8.600
8.639
513,649
+0.03(+0.29%)
Jul 17, 2003
8.471
8.621
8.471
8.614
420,717
+0.11(+1.29%)
Jul 16, 2003
8.605
8.631
8.437
8.504
741,674
-0.08(-0.98%)
Jul 15, 2003
8.774
8.786
8.550
8.589
645,476
-0.18(-2.04%)
Jul 14, 2003
8.925
8.962
8.730
8.767
550,466
-0.16(-1.77%)
Jul 11, 2003
8.841
8.947
8.818
8.925
579,859
+0.06(+0.66%)
Jul 10, 2003
8.993
8.993
8.723
8.866
2,221,460
-0.15(-1.63%)
Jul 09, 2003
8.673
9.072
8.521
9.013
2,098,540
+0.58(+6.83%)
Jul 08, 2003
8.695
8.695
8.346
8.437
2,899,893
-0.26(-2.96%)
Jul 07, 2003
9.055
9.055
8.622
8.695
1,409,419
-0.37(-4.03%)
Jul 03, 2003
9.003
9.070
8.993
9.060
405,872
+0.05(+0.56%)
Jul 02, 2003
9.060
9.153
9.004
9.010
748,503
-0.06(-0.71%)
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
.