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
UNCHANGED
Streaming Delayed 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, 2009
5.456
5.472
5.412
5.466
100,774
+0.04(+0.68%)
Sep 29, 2009
5.449
5.462
5.413
5.429
92,444
+0.01(+0.12%)
Sep 28, 2009
5.449
5.462
5.398
5.422
124,485
+0.02(+0.31%)
Sep 25, 2009
5.328
5.414
5.328
5.405
158,515
+0.03(+0.50%)
Sep 24, 2009
5.456
5.456
5.373
5.378
122,329
-0.04(-0.81%)
Sep 23, 2009
5.388
5.429
5.388
5.422
219,970
+0.03(+0.63%)
Sep 22, 2009
5.385
5.412
5.371
5.388
266,986
+0.01(+0.25%)
Sep 21, 2009
5.358
5.414
5.358
5.375
200,535
-0.03(-0.62%)
Sep 18, 2009
5.419
5.422
5.375
5.408
129,669
+0.01(+0.25%)
Sep 17, 2009
5.402
5.422
5.368
5.395
198,353
+0.01(+0.24%)
Sep 16, 2009
5.355
5.412
5.355
5.382
221,443
+0.03(+0.48%)
Sep 15, 2009
5.294
5.368
5.294
5.357
158,087
+0.05(+0.99%)
Sep 14, 2009
5.294
5.317
5.272
5.304
94,455
+0.00(+0.06%)
Sep 11, 2009
5.304
5.348
5.291
5.301
134,599
-0.00(-0.06%)
Sep 10, 2009
5.257
5.306
5.237
5.304
138,162
+0.07(+1.29%)
Sep 09, 2009
5.196
5.267
5.173
5.237
203,237
+0.01(+0.19%)
Sep 08, 2009
5.220
5.251
5.193
5.227
118,914
-0.01(-0.13%)
Sep 04, 2009
5.223
5.247
5.213
5.233
263,235
-0.00(-0.06%)
Sep 03, 2009
5.183
5.237
5.183
5.237
146,153
+0.05(+1.04%)
Sep 02, 2009
5.142
5.183
5.119
5.183
134,955
+0.03(+0.52%)
Sep 01, 2009
5.163
5.204
5.152
5.156
282,002
-0.01(-0.13%)
Aug 31, 2009
5.105
5.163
5.105
5.163
220,618
+0.06(+1.12%)
Aug 28, 2009
5.102
5.119
5.099
5.105
116,446
-0.01(-0.13%)
Aug 27, 2009
5.062
5.129
5.062
5.112
188,150
+0.02(+0.33%)
Aug 26, 2009
5.152
5.186
5.095
5.095
177,267
-0.08(-1.56%)
Aug 25, 2009
5.109
5.193
5.109
5.176
219,388
+0.05(+1.05%)
Aug 24, 2009
5.136
5.162
5.119
5.122
206,121
+0.01(+0.20%)
Aug 21, 2009
5.085
5.126
5.085
5.112
178,428
+0.03(+0.60%)
Aug 20, 2009
5.085
5.088
5.051
5.082
215,807
+0.01(+0.20%)
Aug 19, 2009
5.035
5.082
5.035
5.072
144,597
+0.01(+0.13%)
Aug 18, 2009
4.994
5.065
4.994
5.065
115,520
+0.14(+2.94%)
Aug 17, 2009
4.977
5.001
4.920
4.920
234,978
-0.12(-2.40%)
Aug 14, 2009
5.058
5.068
5.035
5.041
181,255
-0.02(-0.33%)
Aug 13, 2009
5.193
5.193
5.014
5.058
167,387
+0.03(+0.68%)
Aug 12, 2009
5.001
5.051
5.001
5.024
190,555
+0.01(+0.12%)
Aug 11, 2009
5.001
5.036
4.994
5.018
114,311
-0.00(-0.09%)
Aug 10, 2009
5.028
5.045
5.021
5.022
70,735
-0.03(-0.64%)
Aug 07, 2009
5.024
5.078
5.018
5.055
167,479
+0.05(+0.94%)
Aug 06, 2009
5.004
5.041
5.004
5.008
158,390
+0.00(+0.05%)
Aug 05, 2009
4.987
5.051
4.974
5.005
118,184
-0.02(-0.39%)
Aug 04, 2009
5.031
5.062
5.024
5.024
119,514
-0.04(-0.80%)
Aug 03, 2009
5.038
5.095
5.031
5.065
139,062
+0.04(+0.74%)
Jul 31, 2009
4.967
5.045
4.967
5.027
155,245
+0.03(+0.60%)
Jul 30, 2009
4.934
5.014
4.934
4.998
166,544
+0.07(+1.44%)
Jul 29, 2009
4.957
4.957
4.917
4.927
143,961
-0.03(-0.61%)
Jul 28, 2009
4.897
4.957
4.897
4.957
173,843
+0.02(+0.48%)
Jul 27, 2009
4.954
4.981
4.890
4.934
162,431
-0.05(-1.01%)
Jul 24, 2009
4.923
4.984
4.920
4.984
3,221
+0.04(+0.75%)
Jul 23, 2009
4.900
4.954
4.886
4.947
156,540
+0.08(+1.59%)
Jul 22, 2009
4.849
4.886
4.846
4.870
130,884
-0.00(-0.07%)
Jul 21, 2009
4.907
4.913
4.866
4.873
520,781
-0.00(-0.07%)
Jul 20, 2009
4.870
4.910
4.849
4.876
362,453
+0.03(+0.56%)
Jul 17, 2009
4.890
4.893
4.849
4.849
100,584
-0.03(-0.62%)
Jul 16, 2009
4.859
4.897
4.856
4.880
113,706
+0.02(+0.35%)
Jul 15, 2009
4.843
4.873
4.836
4.863
133,126
+0.01(+0.28%)
Jul 14, 2009
4.866
4.866
4.829
4.849
148,018
+0.00(+0.00%)
Jul 13, 2009
4.856
4.876
4.839
4.849
103,657
+0.01(+0.23%)
Jul 10, 2009
4.849
4.856
4.822
4.838
58,459
-0.00(-0.09%)
Jul 09, 2009
4.849
4.853
4.803
4.843
37,756
+0.03(+0.63%)
Jul 08, 2009
4.809
4.846
4.782
4.812
117,996
+0.01(+0.14%)
Jul 07, 2009
4.789
4.829
4.789
4.806
183,473
-0.03(-0.70%)
Jul 06, 2009
4.785
4.873
4.785
4.839
90,496
-0.03(-0.55%)
Jul 02, 2009
4.859
4.866
4.755
4.866
134,251
+0.00(+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
.