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 (%)
Oct 31, 2007
5.580
5.600
5.563
5.597
176,300
+0.02(+0.30%)
Oct 30, 2007
5.614
5.617
5.532
5.580
141,512
-0.03(-0.54%)
Oct 29, 2007
5.566
5.614
5.566
5.610
89,919
+0.03(+0.55%)
Oct 26, 2007
5.563
5.580
5.549
5.580
251,774
+0.05(+0.92%)
Oct 25, 2007
5.620
5.620
5.529
5.529
165,097
-0.06(-1.15%)
Oct 24, 2007
5.637
5.644
5.573
5.593
183,671
-0.03(-0.60%)
Oct 23, 2007
5.651
5.654
5.590
5.627
111,441
+0.01(+0.24%)
Oct 22, 2007
5.665
5.668
5.597
5.614
170,994
-0.06(-1.08%)
Oct 19, 2007
5.709
5.709
5.661
5.675
122,054
-0.02(-0.42%)
Oct 18, 2007
5.736
5.743
5.661
5.698
150,946
-0.04(-0.65%)
Oct 17, 2007
5.743
5.749
5.702
5.736
98,469
+0.01(+0.12%)
Oct 16, 2007
5.678
5.732
5.678
5.729
248,236
+0.03(+0.60%)
Oct 15, 2007
5.749
5.749
5.685
5.695
144,755
-0.05(-0.94%)
Oct 12, 2007
5.753
5.759
5.732
5.749
63,975
+0.01(+0.18%)
Oct 11, 2007
5.766
5.766
5.726
5.739
104,955
-0.02(-0.41%)
Oct 10, 2007
5.722
5.766
5.722
5.763
105,544
+0.04(+0.71%)
Oct 09, 2007
5.743
5.749
5.719
5.722
107,903
+0.00(+0.06%)
Oct 08, 2007
5.739
5.743
5.705
5.719
93,162
+0.00(+0.00%)
Oct 05, 2007
5.739
5.814
5.719
5.719
179,249
-0.02(-0.41%)
Oct 04, 2007
5.749
5.783
5.726
5.743
149,177
-0.01(-0.12%)
Oct 03, 2007
5.804
5.804
5.743
5.749
105,544
-0.03(-0.59%)
Oct 02, 2007
5.736
5.800
5.732
5.783
189,567
+0.03(+0.47%)
Oct 01, 2007
5.729
5.756
5.702
5.756
132,667
+0.05(+0.83%)
Sep 28, 2007
5.729
5.739
5.681
5.709
141,217
-0.00(-0.06%)
Sep 27, 2007
5.746
5.749
5.709
5.712
165,097
+0.02(+0.36%)
Sep 26, 2007
5.685
5.719
5.685
5.692
190,764
+0.01(+0.18%)
Sep 25, 2007
5.698
5.731
5.673
5.681
156,842
-0.02(-0.30%)
Sep 24, 2007
5.736
5.743
5.681
5.698
174,532
-0.02(-0.30%)
Sep 21, 2007
5.736
5.736
5.681
5.715
149,177
+0.04(+0.66%)
Sep 20, 2007
5.709
5.746
5.678
5.678
171,878
-0.05(-0.83%)
Sep 19, 2007
5.722
5.753
5.698
5.726
167,751
-0.03(-0.59%)
Sep 18, 2007
5.709
5.759
5.709
5.759
124,413
+0.06(+1.13%)
Sep 17, 2007
5.688
5.709
5.681
5.695
146,524
-0.01(-0.18%)
Sep 14, 2007
5.756
5.756
5.698
5.705
110,851
-0.02(-0.36%)
Sep 13, 2007
5.736
5.757
5.698
5.726
127,656
+0.01(+0.24%)
Sep 12, 2007
5.759
5.761
5.709
5.712
157,137
-0.03(-0.53%)
Sep 11, 2007
5.790
5.797
5.726
5.743
131,783
-0.02(-0.35%)
Sep 10, 2007
5.804
5.804
5.722
5.763
136,205
+0.01(+0.12%)
Sep 07, 2007
5.766
5.793
5.746
5.756
103,775
-0.02(-0.35%)
Sep 06, 2007
5.790
5.810
5.746
5.776
99,648
+0.02(+0.35%)
Sep 05, 2007
5.753
5.787
5.729
5.756
81,664
-0.01(-0.24%)
Sep 04, 2007
5.753
5.817
5.726
5.770
182,786
+0.00(+0.06%)
Aug 31, 2007
5.766
5.783
5.709
5.766
117,042
+0.08(+1.49%)
Aug 30, 2007
5.787
5.787
5.681
5.681
155,074
-0.13(-2.22%)
Aug 29, 2007
5.841
5.841
5.780
5.810
158,022
+0.07(+1.18%)
Aug 28, 2007
5.749
5.749
5.702
5.743
129,130
+0.03(+0.53%)
Aug 27, 2007
5.729
5.773
5.651
5.712
138,859
-0.03(-0.59%)
Aug 24, 2007
5.756
5.814
5.715
5.746
112,915
-0.01(-0.18%)
Aug 23, 2007
5.841
5.882
5.739
5.756
95,520
-0.02(-0.29%)
Aug 22, 2007
5.770
5.838
5.736
5.773
190,452
-0.01(-0.12%)
Aug 21, 2007
5.698
5.780
5.644
5.780
221,702
+0.08(+1.43%)
Aug 20, 2007
5.580
5.753
5.505
5.698
229,368
+0.17(+3.07%)
Aug 17, 2007
5.441
5.529
5.213
5.529
460,799
+0.19(+3.56%)
Aug 16, 2007
5.319
5.339
4.952
5.339
738,812
-0.07(-1.32%)
Aug 15, 2007
5.661
5.671
5.376
5.410
449,302
-0.24(-4.20%)
Aug 14, 2007
5.698
5.729
5.637
5.648
272,411
-0.06(-1.13%)
Aug 13, 2007
5.729
5.746
5.688
5.712
80,780
-0.00(-0.06%)
Aug 10, 2007
5.722
5.722
5.654
5.715
222,587
-0.01(-0.18%)
Aug 09, 2007
5.698
5.766
5.671
5.726
163,034
-0.03(-0.47%)
Aug 08, 2007
5.712
5.766
5.705
5.753
166,866
+0.06(+1.01%)
Aug 07, 2007
5.702
5.709
5.607
5.695
176,300
-0.02(-0.39%)
Aug 06, 2007
5.814
5.814
5.681
5.717
252,658
-0.03(-0.56%)
Aug 03, 2007
5.764
5.787
5.749
5.749
105,544
-0.02(-0.41%)
Aug 02, 2007
5.817
5.821
5.743
5.773
112,620
-0.01(-0.18%)
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
.