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
)
10.80
+0.05 (+0.47%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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 29, 2005
6.218
6.218
6.089
6.110
230,518
-0.13(-2.12%)
Apr 28, 2005
6.225
6.245
6.130
6.242
95,214
+0.00(+0.00%)
Apr 27, 2005
6.177
6.242
6.133
6.242
92,266
+0.03(+0.49%)
Apr 26, 2005
6.140
6.276
6.140
6.211
125,281
+0.07(+1.22%)
Apr 25, 2005
6.106
6.144
6.055
6.137
127,345
+0.01(+0.22%)
Apr 22, 2005
6.123
6.191
6.123
6.123
36,847
+0.01(+0.17%)
Apr 21, 2005
6.072
6.140
6.055
6.113
114,964
+0.03(+0.45%)
Apr 20, 2005
6.093
6.137
6.076
6.086
71,042
-0.06(-1.05%)
Apr 19, 2005
6.140
6.174
6.076
6.150
114,964
+0.03(+0.44%)
Apr 18, 2005
6.106
6.144
6.055
6.123
274,440
-0.06(-1.04%)
Apr 15, 2005
6.344
6.354
6.174
6.188
156,233
-0.17(-2.62%)
Apr 14, 2005
6.384
6.395
6.344
6.354
184,237
-0.04(-0.64%)
Apr 13, 2005
6.395
6.429
6.395
6.395
232,581
-0.03(-0.53%)
Apr 12, 2005
6.469
6.469
6.408
6.429
415,345
-0.06(-0.89%)
Apr 11, 2005
6.469
6.490
6.462
6.486
14,444
+0.01(+0.16%)
Apr 08, 2005
6.466
6.486
6.445
6.476
64,556
+0.03(+0.42%)
Apr 07, 2005
6.496
6.496
6.449
6.449
76,348
-0.05(-0.78%)
Apr 06, 2005
6.530
6.537
6.479
6.500
177,457
+0.00(+0.05%)
Apr 05, 2005
6.581
6.581
6.496
6.496
207,525
-0.07(-1.03%)
Apr 04, 2005
6.588
6.588
6.503
6.564
139,725
-0.03(-0.41%)
Apr 01, 2005
6.615
6.632
6.591
6.591
145,916
-0.04(-0.56%)
Mar 31, 2005
6.629
6.649
6.615
6.629
358,747
+0.00(+0.00%)
Mar 30, 2005
6.581
6.649
6.551
6.629
165,666
+0.05(+0.72%)
Mar 29, 2005
6.768
6.785
6.445
6.581
1,971,785
-0.20(-3.00%)
Mar 28, 2005
6.785
6.788
6.785
6.785
490,219
+0.00(+0.00%)
Mar 24, 2005
6.785
6.788
6.785
6.785
379,382
+0.00(+0.00%)
Mar 23, 2005
6.785
6.788
6.785
6.785
313,351
+0.00(+0.00%)
Mar 22, 2005
6.785
6.788
6.785
6.785
339,881
+0.00(+0.00%)
Mar 21, 2005
6.788
6.792
6.785
6.785
219,021
-0.00(-0.05%)
Mar 18, 2005
6.788
6.788
6.785
6.788
43,627
+0.00(+0.05%)
Mar 17, 2005
6.785
6.788
6.785
6.785
143,263
-0.00(-0.05%)
Mar 16, 2005
6.785
6.788
6.785
6.788
35,373
+0.00(+0.00%)
Mar 15, 2005
6.798
6.798
6.785
6.788
66,325
-0.00(-0.05%)
Mar 14, 2005
6.819
6.819
6.785
6.792
83,717
+0.01(+0.10%)
Mar 11, 2005
6.785
6.788
6.785
6.785
41,858
-0.01(-0.10%)
Mar 10, 2005
6.785
6.792
6.785
6.792
22,698
+0.00(+0.05%)
Mar 09, 2005
6.785
6.788
6.785
6.788
92,266
+0.00(+0.05%)
Mar 08, 2005
6.788
6.792
6.785
6.785
89,613
-0.01(-0.10%)
Mar 07, 2005
6.785
6.798
6.785
6.792
82,833
+0.00(+0.05%)
Mar 04, 2005
6.812
6.836
6.785
6.788
73,400
+0.00(+0.00%)
Mar 03, 2005
6.788
6.815
6.788
6.788
111,426
+0.00(+0.00%)
Mar 02, 2005
6.795
6.802
6.785
6.788
191,017
+0.00(+0.00%)
Mar 01, 2005
6.785
6.798
6.785
6.788
138,841
+0.00(+0.05%)
Feb 28, 2005
6.785
6.792
6.785
6.785
112,016
+0.00(+0.00%)
Feb 25, 2005
6.788
6.788
6.785
6.785
213,420
+0.00(+0.00%)
Feb 24, 2005
6.785
6.788
6.785
6.785
1,306,466
-6.80(-50.06%)
Feb 22, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 18, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 17, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 16, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 15, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 14, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 11, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 10, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 09, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 08, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 07, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 04, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 03, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
Feb 02, 2005
13.59
13.59
13.59
13.59
0
+0.00(+0.00%)
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
.