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
-0.02 (-0.18%)
Official Closing 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 (%)
Apr 30, 2008
5.410
5.410
5.366
5.376
92,024
-0.02(-0.31%)
Apr 29, 2008
5.403
5.403
5.369
5.393
164,811
+0.01(+0.13%)
Apr 28, 2008
5.373
5.386
5.366
5.386
112,042
+0.02(+0.44%)
Apr 25, 2008
5.335
5.363
5.325
5.363
121,317
+0.04(+0.70%)
Apr 24, 2008
5.322
5.329
5.278
5.325
131,488
-0.00(-0.02%)
Apr 23, 2008
5.285
5.339
5.271
5.326
142,119
+0.01(+0.27%)
Apr 22, 2008
5.251
5.312
5.241
5.312
154,484
+0.03(+0.58%)
Apr 21, 2008
5.278
5.295
5.264
5.281
96,039
-0.03(-0.51%)
Apr 18, 2008
5.281
5.308
5.264
5.308
141,217
+0.02(+0.32%)
Apr 17, 2008
5.271
5.291
5.254
5.291
183,376
+0.02(+0.39%)
Apr 16, 2008
5.257
5.278
5.254
5.271
105,249
-0.00(-0.06%)
Apr 15, 2008
5.312
5.329
5.241
5.274
127,942
-0.07(-1.27%)
Apr 14, 2008
5.291
5.342
5.257
5.342
228,619
+0.03(+0.51%)
Apr 11, 2008
5.291
5.315
5.261
5.315
94,032
+0.01(+0.19%)
Apr 10, 2008
5.352
5.356
5.302
5.305
109,790
-0.02(-0.38%)
Apr 09, 2008
5.335
5.352
5.305
5.325
126,181
-0.03(-0.57%)
Apr 08, 2008
5.315
5.359
5.291
5.356
168,340
+0.04(+0.83%)
Apr 07, 2008
5.274
5.356
5.271
5.312
160,970
+0.04(+0.71%)
Apr 04, 2008
5.220
5.278
5.220
5.274
138,269
+0.04(+0.71%)
Apr 03, 2008
5.230
5.251
5.210
5.237
91,393
-0.02(-0.32%)
Apr 02, 2008
5.230
5.254
5.210
5.254
111,441
+0.00(+0.06%)
Apr 01, 2008
5.213
5.251
5.200
5.251
110,851
+0.09(+1.71%)
Mar 31, 2008
5.156
5.179
5.115
5.163
188,388
+0.01(+0.13%)
Mar 28, 2008
5.227
5.241
5.156
5.156
103,480
-0.05(-0.91%)
Mar 27, 2008
5.254
5.254
5.203
5.203
118,560
+0.00(+0.00%)
Mar 26, 2008
5.213
5.213
5.159
5.203
135,616
+0.03(+0.59%)
Mar 25, 2008
5.146
5.224
5.146
5.173
165,687
+0.01(+0.13%)
Mar 24, 2008
5.146
5.196
5.143
5.166
204,397
+0.03(+0.59%)
Mar 21, 2008
5.166
5.186
5.122
5.135
159,496
+0.00(+0.00%)
Mar 20, 2008
5.166
5.186
5.122
5.135
159,496
-0.00(-0.07%)
Mar 19, 2008
5.169
5.220
5.115
5.139
132,373
-0.07(-1.37%)
Mar 18, 2008
5.146
5.257
5.139
5.210
165,392
+0.11(+2.13%)
Mar 17, 2008
5.074
5.122
5.037
5.101
288,036
-0.06(-1.25%)
Mar 14, 2008
5.298
5.298
5.129
5.166
196,643
-0.10(-1.87%)
Mar 13, 2008
5.264
5.268
5.220
5.264
95,226
+0.01(+0.13%)
Mar 12, 2008
5.217
5.278
5.217
5.257
163,328
-0.01(-0.13%)
Mar 11, 2008
5.196
5.281
5.169
5.264
181,696
+0.07(+1.44%)
Mar 10, 2008
5.291
5.312
5.166
5.190
144,165
-0.13(-2.36%)
Mar 07, 2008
5.254
5.315
5.237
5.315
115,273
+0.03(+0.58%)
Mar 06, 2008
5.400
5.407
5.251
5.285
140,628
-0.08(-1.45%)
Mar 05, 2008
5.369
5.403
5.349
5.363
111,441
+0.01(+0.13%)
Mar 04, 2008
5.220
5.386
5.220
5.356
110,556
-0.01(-0.13%)
Mar 03, 2008
5.359
5.384
5.308
5.363
162,149
+0.01(+0.25%)
Feb 29, 2008
5.437
5.447
5.339
5.349
113,761
-0.08(-1.56%)
Feb 28, 2008
5.454
5.454
5.386
5.434
124,118
-0.02(-0.37%)
Feb 27, 2008
5.461
5.488
5.424
5.454
133,847
-0.02(-0.31%)
Feb 26, 2008
5.397
5.471
5.373
5.471
183,523
+0.08(+1.45%)
Feb 25, 2008
5.261
5.393
5.261
5.393
166,866
+0.15(+2.85%)
Feb 22, 2008
5.315
5.317
5.190
5.244
185,735
-0.05(-1.02%)
Feb 21, 2008
5.217
5.298
5.179
5.298
244,109
+0.03(+0.51%)
Feb 20, 2008
5.278
5.278
5.234
5.271
145,091
-0.01(-0.26%)
Feb 19, 2008
5.224
5.291
5.196
5.285
195,169
+0.09(+1.83%)
Feb 18, 2008
5.129
5.193
5.074
5.190
0
+0.00(+0.00%)
Feb 15, 2008
5.129
5.193
5.074
5.190
398,003
+0.04(+0.86%)
Feb 14, 2008
5.312
5.312
5.135
5.146
483,282
-0.20(-3.74%)
Feb 13, 2008
5.488
5.488
5.329
5.346
278,352
-0.12(-2.11%)
Feb 12, 2008
5.512
5.512
5.454
5.461
135,616
-0.03(-0.62%)
Feb 11, 2008
5.600
5.600
5.475
5.495
214,524
-0.08(-1.46%)
Feb 08, 2008
5.590
5.610
5.512
5.576
304,251
-0.02(-0.36%)
Feb 07, 2008
5.627
5.631
5.559
5.597
229,662
-0.04(-0.72%)
Feb 06, 2008
5.671
5.688
5.617
5.637
254,722
-0.05(-0.89%)
Feb 05, 2008
5.766
5.766
5.658
5.688
116,158
-0.03(-0.59%)
Feb 04, 2008
5.766
5.766
5.685
5.722
104,070
+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
.