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
)
10.82
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024
10.83
10.87
10.82
10.82
5,549
-0.02(-0.18%)
May 16, 2024
10.85
10.92
10.83
10.84
71,664
-0.02(-0.18%)
May 15, 2024
10.78
10.88
10.78
10.86
11,394
+0.11(+1.02%)
May 14, 2024
10.81
10.82
10.74
10.75
9,406
-0.04(-0.37%)
May 13, 2024
10.78
10.82
10.68
10.79
15,421
+0.00(+0.00%)
May 10, 2024
10.86
10.86
10.78
10.79
13,923
-0.04(-0.37%)
May 09, 2024
10.79
10.93
10.75
10.83
61,079
+0.03(+0.28%)
May 08, 2024
10.71
10.93
10.70
10.80
27,490
+0.05(+0.47%)
May 07, 2024
10.64
10.84
10.63
10.75
44,658
+0.13(+1.22%)
May 06, 2024
10.57
10.64
10.56
10.62
33,498
+0.07(+0.66%)
May 03, 2024
10.54
10.58
10.54
10.55
22,621
+0.02(+0.19%)
May 02, 2024
10.48
10.55
10.45
10.53
27,045
+0.05(+0.48%)
May 01, 2024
10.45
10.49
10.39
10.48
15,720
+0.08(+0.77%)
Apr 30, 2024
10.42
10.44
10.38
10.40
27,815
-0.02(-0.19%)
Apr 29, 2024
10.42
10.43
10.41
10.42
29,952
+0.01(+0.05%)
Apr 26, 2024
10.38
10.46
10.35
10.41
51,650
+0.05(+0.53%)
Apr 25, 2024
10.40
10.43
10.29
10.36
45,231
-0.08(-0.72%)
Apr 24, 2024
10.53
10.53
10.41
10.44
19,806
-0.07(-0.71%)
Apr 23, 2024
10.45
10.56
10.45
10.51
14,748
+0.07(+0.67%)
Apr 22, 2024
10.40
10.46
10.35
10.44
9,949
+0.05(+0.47%)
Apr 19, 2024
10.36
10.42
10.35
10.39
14,153
+0.00(+0.00%)
Apr 18, 2024
10.29
10.49
10.29
10.39
58,059
+0.10(+0.96%)
Apr 17, 2024
10.25
10.33
10.25
10.29
31,992
+0.04(+0.39%)
Apr 16, 2024
10.26
10.28
10.22
10.25
28,658
-0.03(-0.29%)
Apr 15, 2024
10.39
10.40
10.28
10.28
22,334
-0.10(-0.96%)
Apr 12, 2024
10.45
10.47
10.37
10.38
26,919
-0.11(-1.04%)
Apr 11, 2024
10.45
10.54
10.37
10.49
91,252
+0.06(+0.57%)
Apr 10, 2024
10.40
10.44
10.36
10.43
91,504
+0.02(+0.19%)
Apr 09, 2024
10.40
10.43
10.38
10.41
27,775
+0.03(+0.29%)
Apr 08, 2024
10.47
10.48
10.37
10.38
82,786
-0.04(-0.38%)
Apr 05, 2024
10.44
10.46
10.40
10.42
75,842
+0.03(+0.29%)
Apr 04, 2024
10.45
10.46
10.39
10.39
28,655
-0.01(-0.10%)
Apr 03, 2024
10.41
10.45
10.39
10.40
50,250
-0.04(-0.37%)
Apr 02, 2024
10.45
10.49
10.41
10.44
37,125
-0.02(-0.20%)
Apr 01, 2024
10.49
10.51
10.44
10.46
61,580
-0.02(-0.19%)
Mar 28, 2024
10.60
10.60
10.48
10.48
95,896
-0.02(-0.19%)
Mar 27, 2024
10.49
10.52
10.40
10.50
65,862
+0.06(+0.57%)
Mar 26, 2024
10.45
10.46
10.41
10.44
40,998
+0.04(+0.38%)
Mar 25, 2024
10.53
10.54
10.37
10.40
30,567
-0.10(-0.95%)
Mar 22, 2024
10.52
10.54
10.49
10.50
38,657
-0.01(-0.09%)
Mar 21, 2024
10.52
10.56
10.50
10.51
45,039
-0.01(-0.09%)
Mar 20, 2024
10.54
10.54
10.50
10.52
15,922
+0.01(+0.08%)
Mar 19, 2024
10.47
10.52
10.46
10.51
31,474
+0.00(+0.00%)
Mar 18, 2024
10.48
10.59
10.45
10.51
43,046
+0.01(+0.09%)
Mar 15, 2024
10.49
10.52
10.49
10.50
7,989
+0.01(+0.09%)
Mar 14, 2024
10.53
10.55
10.49
10.49
19,242
-0.04(-0.37%)
Mar 13, 2024
10.57
10.58
10.52
10.53
27,938
-0.02(-0.19%)
Mar 12, 2024
10.48
10.56
10.47
10.55
111,022
+0.07(+0.66%)
Mar 11, 2024
10.50
10.52
10.46
10.48
28,124
-0.04(-0.37%)
Mar 08, 2024
10.51
10.55
10.50
10.52
16,753
+0.01(+0.09%)
Mar 07, 2024
10.52
10.57
10.49
10.51
18,310
+0.01(+0.09%)
Mar 06, 2024
10.58
10.61
10.49
10.50
34,188
-0.06(-0.61%)
Mar 05, 2024
10.62
10.62
10.56
10.57
16,230
-0.04(-0.42%)
Mar 04, 2024
10.66
10.68
10.60
10.61
40,703
-0.02(-0.19%)
Mar 01, 2024
10.57
10.65
10.50
10.63
83,269
+0.11(+1.03%)
Feb 29, 2024
10.66
10.67
10.50
10.52
55,570
-0.08(-0.74%)
Feb 28, 2024
10.51
10.64
10.46
10.60
74,603
+0.10(+0.94%)
Feb 27, 2024
10.46
10.56
10.46
10.50
31,265
+0.08(+0.76%)
Feb 26, 2024
10.53
10.53
10.41
10.42
20,538
-0.06(-0.56%)
Feb 23, 2024
10.52
10.61
10.45
10.48
212,027
-0.01(-0.09%)
Feb 22, 2024
10.59
10.59
10.43
10.49
90,669
-0.07(-0.65%)
Feb 21, 2024
10.45
10.60
10.43
10.56
91,889
+0.14(+1.31%)
Feb 20, 2024
10.45
10.50
10.40
10.42
40,282
-0.01(-0.09%)
Feb 16, 2024
10.52
10.53
10.43
10.43
22,843
-0.10(-0.93%)
Feb 15, 2024
10.42
10.55
10.40
10.53
96,401
+0.14(+1.32%)
Feb 14, 2024
10.45
10.48
10.39
10.39
64,067
-0.01(-0.09%)
Feb 13, 2024
10.41
10.44
10.37
10.40
53,136
-0.02(-0.18%)
Feb 12, 2024
10.45
10.51
10.41
10.42
44,951
-0.04(-0.38%)
Feb 09, 2024
10.47
10.53
10.43
10.46
32,166
-0.01(-0.09%)
Feb 08, 2024
10.61
10.61
10.47
10.47
59,772
-0.11(-1.02%)
Feb 07, 2024
10.50
10.61
10.47
10.58
82,606
+0.11(+1.03%)
Feb 06, 2024
10.45
10.52
10.43
10.47
41,102
+0.07(+0.66%)
Feb 05, 2024
10.54
10.54
10.39
10.40
50,849
-0.15(-1.39%)
Feb 02, 2024
10.54
10.57
10.48
10.55
34,687
+0.00(+0.00%)
Feb 01, 2024
10.36
10.62
10.35
10.55
148,059
+0.23(+2.28%)
Jan 31, 2024
10.34
10.37
10.30
10.32
25,879
-0.02(-0.19%)
Jan 30, 2024
10.37
10.38
10.30
10.34
43,811
+0.01(+0.09%)
Jan 29, 2024
10.29
10.37
10.29
10.33
66,978
+0.03(+0.31%)
Jan 26, 2024
10.25
10.30
10.25
10.29
11,593
+0.02(+0.17%)
Jan 25, 2024
10.30
10.32
10.24
10.28
40,190
-0.01(-0.10%)
Jan 24, 2024
10.27
10.32
10.25
10.29
32,503
+0.04(+0.38%)
Jan 23, 2024
10.23
10.26
10.22
10.25
44,627
+0.03(+0.29%)
Jan 22, 2024
10.32
10.34
10.22
10.22
59,926
-0.04(-0.39%)
Jan 19, 2024
10.26
10.29
10.23
10.26
24,426
+0.00(+0.00%)
Jan 18, 2024
10.23
10.30
10.22
10.26
44,487
+0.03(+0.28%)
Jan 17, 2024
10.10
10.27
10.06
10.23
59,775
+0.13(+1.25%)
Jan 16, 2024
10.09
10.17
10.05
10.10
88,517
+0.07(+0.68%)
Jan 12, 2024
10.18
10.22
10.03
10.04
151,501
-0.14(-1.34%)
Jan 11, 2024
10.22
10.22
10.16
10.17
21,636
-0.02(-0.19%)
Jan 10, 2024
10.20
10.23
10.17
10.19
59,205
+0.01(+0.10%)
Jan 09, 2024
10.19
10.22
10.15
10.18
15,654
-0.01(-0.10%)
Jan 08, 2024
10.13
10.23
10.13
10.19
29,370
+0.06(+0.57%)
Jan 05, 2024
10.13
10.23
10.12
10.13
69,094
+0.00(+0.00%)
Jan 04, 2024
10.09
10.14
10.09
10.13
10,955
+0.04(+0.39%)
Jan 03, 2024
10.06
10.16
10.06
10.09
18,077
-0.02(-0.19%)
Jan 02, 2024
10.12
10.14
10.07
10.11
29,783
+0.04(+0.39%)
Dec 29, 2023
10.13
10.16
10.04
10.07
66,995
+0.01(+0.10%)
Dec 28, 2023
10.07
10.12
10.06
10.06
47,611
+0.01(+0.10%)
Dec 27, 2023
10.19
10.20
10.04
10.06
50,018
-0.12(-1.15%)
Dec 26, 2023
10.17
10.18
10.03
10.17
31,081
+0.02(+0.19%)
Dec 22, 2023
10.16
10.18
10.13
10.15
30,092
-0.01(-0.10%)
Dec 21, 2023
10.12
10.25
10.12
10.16
47,681
+0.04(+0.35%)
Dec 20, 2023
10.13
10.19
10.07
10.13
45,305
+0.02(+0.19%)
Dec 19, 2023
10.12
10.15
10.04
10.11
39,113
-0.00(-0.05%)
Dec 18, 2023
10.07
10.13
10.07
10.11
34,448
+0.04(+0.43%)
Dec 15, 2023
10.12
10.16
10.03
10.07
31,204
-0.02(-0.19%)
Dec 14, 2023
10.04
10.16
10.04
10.09
39,752
+0.08(+0.77%)
Dec 13, 2023
9.866
10.03
9.866
10.01
43,532
+0.13(+1.37%)
Dec 12, 2023
9.847
9.879
9.847
9.876
34,468
+0.06(+0.56%)
Dec 11, 2023
9.972
10.07
9.808
9.821
45,813
-0.15(-1.52%)
Dec 08, 2023
9.934
10.08
9.837
9.972
57,569
+0.04(+0.39%)
Dec 07, 2023
9.866
9.961
9.828
9.934
12,713
+0.06(+0.59%)
Dec 06, 2023
9.962
9.962
9.876
9.876
24,741
-0.03(-0.29%)
Dec 05, 2023
9.856
10.02
9.847
9.905
54,212
+0.10(+0.98%)
Dec 04, 2023
9.789
9.828
9.773
9.808
44,011
+0.00(+0.00%)
Dec 01, 2023
9.751
9.808
9.731
9.808
29,681
+0.10(+0.99%)
Nov 30, 2023
9.760
9.876
9.693
9.712
53,247
+0.04(+0.40%)
Nov 29, 2023
9.683
9.784
9.596
9.673
31,789
+0.05(+0.50%)
Nov 28, 2023
9.693
9.693
9.596
9.625
17,236
+0.00(+0.00%)
Nov 27, 2023
9.702
9.722
9.616
9.625
24,468
-0.08(-0.79%)
Nov 24, 2023
9.760
9.779
9.702
9.702
14,830
+0.01(+0.10%)
Nov 22, 2023
9.808
9.808
9.693
9.693
24,936
-0.03(-0.30%)
Nov 21, 2023
9.722
9.807
9.693
9.722
17,432
+0.03(+0.34%)
Nov 20, 2023
9.650
9.713
9.641
9.688
25,608
+0.01(+0.10%)
Nov 17, 2023
9.679
9.712
9.660
9.679
32,191
-0.03(-0.30%)
Nov 16, 2023
9.688
9.755
9.650
9.708
14,007
+0.09(+0.89%)
Nov 15, 2023
9.602
9.717
9.516
9.621
52,907
+0.03(+0.30%)
Nov 14, 2023
9.478
9.612
9.478
9.593
41,670
+0.14(+1.52%)
Nov 13, 2023
9.507
9.507
9.430
9.449
8,329
-0.03(-0.30%)
Nov 10, 2023
9.535
9.574
9.459
9.478
14,014
+0.00(+0.00%)
Nov 09, 2023
9.564
9.660
9.478
9.478
19,145
-0.11(-1.20%)
Nov 08, 2023
9.593
9.641
9.526
9.593
14,193
+0.03(+0.30%)
Nov 07, 2023
9.526
9.602
9.468
9.564
41,886
+0.11(+1.11%)
Nov 06, 2023
9.612
9.691
9.392
9.459
59,941
-0.17(-1.79%)
Nov 03, 2023
9.995
10.00
9.631
9.631
84,396
-0.35(-3.54%)
Nov 02, 2023
9.861
9.995
9.641
9.985
67,102
+0.13(+1.36%)
Nov 01, 2023
9.516
9.966
9.497
9.851
72,906
+0.33(+3.52%)
Oct 31, 2023
9.268
9.583
9.248
9.516
56,285
+0.25(+2.68%)
Oct 30, 2023
9.201
9.325
9.190
9.268
35,715
+0.02(+0.21%)
Oct 27, 2023
9.191
9.335
9.191
9.248
23,067
+0.02(+0.21%)
Oct 26, 2023
9.268
9.335
9.143
9.229
32,459
-0.07(-0.72%)
Oct 25, 2023
9.449
9.531
9.258
9.296
35,523
-0.11(-1.12%)
Oct 24, 2023
9.382
9.421
9.296
9.402
23,540
+0.04(+0.41%)
Oct 23, 2023
9.507
9.508
9.325
9.363
47,507
-0.13(-1.41%)
Oct 20, 2023
9.449
9.593
9.229
9.497
72,795
+0.04(+0.46%)
Oct 19, 2023
9.501
9.549
9.444
9.454
18,228
-0.11(-1.19%)
Oct 18, 2023
9.501
9.681
9.473
9.568
21,553
+0.04(+0.40%)
Oct 17, 2023
9.558
9.644
9.530
9.530
16,158
-0.04(-0.40%)
Oct 16, 2023
9.663
9.672
9.558
9.568
8,392
-0.05(-0.49%)
Oct 13, 2023
9.672
9.748
9.606
9.615
20,986
-0.01(-0.10%)
Oct 12, 2023
9.587
9.720
9.511
9.625
32,017
+0.05(+0.50%)
Oct 11, 2023
9.587
9.625
9.530
9.577
18,339
-0.01(-0.10%)
Oct 10, 2023
9.653
9.672
9.539
9.587
19,532
-0.03(-0.30%)
Oct 09, 2023
9.672
9.705
9.511
9.615
21,077
-0.17(-1.75%)
Oct 06, 2023
9.558
9.786
9.456
9.786
68,450
+0.24(+2.49%)
Oct 05, 2023
9.558
9.605
9.444
9.549
26,163
-0.01(-0.10%)
Oct 04, 2023
9.539
9.701
9.494
9.558
39,301
+0.01(+0.10%)
Oct 03, 2023
9.739
9.739
9.549
9.549
30,281
-0.16(-1.66%)
Oct 02, 2023
9.824
9.857
9.663
9.710
46,348
-0.13(-1.35%)
Sep 29, 2023
9.795
9.871
9.757
9.843
66,768
+0.12(+1.27%)
Sep 28, 2023
9.710
9.720
9.680
9.720
24,311
+0.01(+0.10%)
Sep 27, 2023
9.786
9.829
9.710
9.710
27,007
-0.09(-0.97%)
Sep 26, 2023
9.890
9.890
9.636
9.805
70,310
-0.01(-0.10%)
Sep 25, 2023
9.871
9.852
9.767
9.814
54,393
-0.08(-0.77%)
Sep 22, 2023
9.900
9.909
9.814
9.890
33,983
-0.01(-0.10%)
Sep 21, 2023
9.710
9.900
9.577
9.900
72,044
+0.21(+2.22%)
Sep 20, 2023
9.610
9.771
9.600
9.685
45,032
+0.09(+0.98%)
Sep 19, 2023
9.628
9.676
9.591
9.591
13,014
-0.07(-0.68%)
Sep 18, 2023
9.619
9.694
9.610
9.657
25,055
+0.06(+0.59%)
Sep 15, 2023
9.610
9.638
9.581
9.600
16,867
-0.01(-0.10%)
Sep 14, 2023
9.741
9.741
9.600
9.610
11,271
-0.10(-1.07%)
Sep 13, 2023
9.779
9.779
9.657
9.713
61,000
-0.04(-0.39%)
Sep 12, 2023
9.544
9.817
9.509
9.751
44,483
+0.24(+2.48%)
Sep 11, 2023
9.506
9.534
9.421
9.515
45,932
-0.00(-0.00%)
Sep 08, 2023
9.562
9.610
9.506
9.515
10,576
-0.04(-0.37%)
Sep 07, 2023
9.534
9.610
9.506
9.551
15,255
-0.02(-0.22%)
Sep 06, 2023
9.553
9.600
9.459
9.572
33,653
+0.04(+0.40%)
Sep 05, 2023
9.600
9.600
9.515
9.534
14,117
-0.05(-0.49%)
Sep 01, 2023
9.468
9.647
9.449
9.581
63,056
+0.11(+1.19%)
Aug 31, 2023
9.487
9.530
9.459
9.468
25,753
+0.01(+0.10%)
Aug 30, 2023
9.440
9.525
9.402
9.459
27,658
+0.02(+0.20%)
Aug 29, 2023
9.383
9.497
9.374
9.440
22,536
+0.02(+0.20%)
Aug 28, 2023
9.468
9.478
9.336
9.421
29,018
-0.01(-0.10%)
Aug 25, 2023
9.431
9.459
9.409
9.431
6,952
+0.01(+0.10%)
Aug 24, 2023
9.440
9.506
9.421
9.421
43,144
-0.03(-0.30%)
Aug 23, 2023
9.402
9.478
9.402
9.449
18,602
+0.05(+0.50%)
Aug 22, 2023
9.402
9.440
9.393
9.402
19,977
+0.03(+0.30%)
Aug 21, 2023
9.412
9.431
9.325
9.374
41,755
-0.00(-0.04%)
Aug 18, 2023
9.396
9.396
9.368
9.377
18,496
+0.02(+0.20%)
Aug 17, 2023
9.377
9.377
9.312
9.359
25,554
-0.02(-0.20%)
Aug 16, 2023
9.368
9.424
9.368
9.377
9,801
+0.02(+0.20%)
Aug 15, 2023
9.508
9.508
9.359
9.359
19,721
-0.15(-1.57%)
Aug 14, 2023
9.480
9.556
9.475
9.508
18,054
+0.06(+0.59%)
Aug 11, 2023
9.377
9.480
9.377
9.452
24,706
+0.07(+0.70%)
Aug 10, 2023
9.377
9.443
9.377
9.387
26,274
-0.01(-0.10%)
Aug 09, 2023
9.390
9.424
9.377
9.396
15,243
-0.01(-0.10%)
Aug 08, 2023
9.387
9.405
9.349
9.405
17,217
+0.04(+0.40%)
Aug 07, 2023
9.275
9.424
9.275
9.368
37,905
+0.07(+0.70%)
Aug 04, 2023
9.284
9.331
9.237
9.303
40,860
+0.06(+0.61%)
Aug 03, 2023
9.284
9.358
9.242
9.246
47,122
-0.08(-0.90%)
Aug 02, 2023
9.349
9.356
9.303
9.331
37,998
-0.02(-0.20%)
Aug 01, 2023
9.331
9.364
9.312
9.349
53,634
-0.04(-0.40%)
Jul 31, 2023
9.368
9.434
9.349
9.387
44,717
+0.05(+0.50%)
Jul 28, 2023
9.246
9.386
9.233
9.340
40,106
+0.12(+1.29%)
Jul 27, 2023
9.228
9.307
9.181
9.221
49,469
-0.01(-0.07%)
Jul 26, 2023
9.275
9.349
9.209
9.228
49,851
-0.05(-0.50%)
Jul 25, 2023
9.303
9.368
9.275
9.275
24,265
-0.07(-0.70%)
Jul 24, 2023
9.209
9.368
9.209
9.340
72,552
+0.10(+1.11%)
Jul 21, 2023
9.228
9.284
9.209
9.237
43,679
+0.03(+0.37%)
Jul 20, 2023
9.250
9.250
9.171
9.203
19,475
-0.06(-0.60%)
Jul 19, 2023
9.129
9.259
9.129
9.259
35,210
+0.10(+1.11%)
Jul 18, 2023
9.157
9.166
9.139
9.157
14,289
+0.04(+0.41%)
Jul 17, 2023
9.139
9.148
9.111
9.120
18,332
+0.03(+0.31%)
Jul 14, 2023
9.148
9.222
9.092
9.092
42,407
-0.15(-1.61%)
Jul 13, 2023
9.268
9.306
9.176
9.241
38,439
-0.01(-0.10%)
Jul 12, 2023
9.139
9.306
9.083
9.250
62,220
+0.10(+1.12%)
Jul 11, 2023
9.120
9.148
9.083
9.148
30,493
+0.05(+0.51%)
Jul 10, 2023
9.083
9.120
9.078
9.101
18,059
-0.01(-0.10%)
Jul 07, 2023
9.055
9.120
9.009
9.111
31,352
+0.06(+0.72%)
Jul 06, 2023
9.074
9.092
8.962
9.046
38,858
-0.06(-0.71%)
Jul 05, 2023
9.074
9.129
9.074
9.111
18,785
+0.02(+0.20%)
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
.