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 (%)
Jul 29, 2005
5.886
5.903
5.859
5.889
149,748
-0.01(-0.23%)
Jul 28, 2005
5.916
5.940
5.886
5.903
58,956
+0.00(+0.00%)
Jul 27, 2005
5.869
5.916
5.865
5.903
142,968
+0.02(+0.40%)
Jul 26, 2005
5.859
5.937
5.859
5.879
218,727
-0.03(-0.57%)
Jul 25, 2005
5.906
5.933
5.879
5.913
147,684
+0.02(+0.35%)
Jul 22, 2005
5.920
5.933
5.876
5.893
107,889
-0.00(-0.06%)
Jul 21, 2005
5.886
5.933
5.876
5.896
226,096
-0.06(-0.97%)
Jul 20, 2005
6.045
6.045
5.920
5.954
229,633
-0.08(-1.40%)
Jul 19, 2005
5.984
6.072
5.984
6.038
140,020
+0.07(+1.14%)
Jul 18, 2005
6.011
6.011
5.940
5.971
133,535
-0.02(-0.40%)
Jul 15, 2005
5.967
6.028
5.947
5.994
80,475
+0.01(+0.17%)
Jul 14, 2005
5.971
6.008
5.937
5.984
151,222
+0.03(+0.51%)
Jul 13, 2005
5.964
6.004
5.937
5.954
183,353
-0.02(-0.34%)
Jul 12, 2005
5.950
5.998
5.950
5.974
94,034
+0.02(+0.34%)
Jul 11, 2005
5.981
5.984
5.943
5.954
44,806
-0.01(-0.11%)
Jul 08, 2005
5.971
5.984
5.937
5.960
117,322
+0.01(+0.11%)
Jul 07, 2005
5.943
6.004
5.940
5.954
139,431
-0.02(-0.28%)
Jul 06, 2005
5.971
6.001
5.913
5.971
112,606
+0.02(+0.28%)
Jul 05, 2005
5.954
5.984
5.937
5.954
131,766
+0.01(+0.23%)
Jul 01, 2005
5.899
5.971
5.899
5.940
128,524
+0.04(+0.69%)
Jun 30, 2005
5.835
5.899
5.784
5.899
116,438
+0.03(+0.58%)
Jun 29, 2005
5.784
5.865
5.784
5.865
135,009
+0.05(+0.88%)
Jun 28, 2005
5.798
5.814
5.770
5.814
139,136
+0.02(+0.29%)
Jun 27, 2005
5.828
5.852
5.794
5.798
281,810
-0.08(-1.38%)
Jun 24, 2005
5.838
5.882
5.838
5.879
76,937
+0.03(+0.52%)
Jun 23, 2005
5.859
5.886
5.825
5.848
133,240
-0.04(-0.63%)
Jun 22, 2005
5.876
5.906
5.818
5.886
143,558
+0.01(+0.17%)
Jun 21, 2005
5.916
5.943
5.859
5.876
155,938
-0.04(-0.63%)
Jun 20, 2005
5.954
5.971
5.913
5.913
67,799
-0.03(-0.51%)
Jun 17, 2005
5.954
6.004
5.933
5.943
125,281
-0.03(-0.45%)
Jun 16, 2005
5.943
6.021
5.940
5.971
81,064
-0.01(-0.11%)
Jun 15, 2005
6.004
6.032
5.954
5.977
139,136
-0.05(-0.84%)
Jun 14, 2005
6.021
6.038
6.008
6.028
68,389
-0.02(-0.28%)
Jun 13, 2005
6.021
6.055
5.984
6.045
100,520
+0.01(+0.11%)
Jun 10, 2005
5.988
6.038
5.974
6.038
59,250
+0.04(+0.74%)
Jun 09, 2005
6.052
6.052
5.994
5.994
127,345
-0.05(-0.90%)
Jun 08, 2005
6.021
6.052
6.004
6.049
97,277
+0.04(+0.68%)
Jun 07, 2005
6.011
6.038
5.994
6.008
96,098
-0.01(-0.23%)
Jun 06, 2005
6.004
6.032
5.977
6.021
87,549
+0.00(+0.00%)
Jun 03, 2005
6.021
6.049
5.998
6.021
117,617
+0.00(+0.00%)
Jun 02, 2005
5.971
6.032
5.954
6.021
148,569
+0.08(+1.43%)
Jun 01, 2005
5.920
5.984
5.899
5.937
132,651
+0.03(+0.52%)
May 31, 2005
5.971
5.971
5.899
5.906
130,587
-0.05(-0.80%)
May 27, 2005
5.981
5.984
5.913
5.954
91,087
+0.00(+0.00%)
May 26, 2005
5.957
5.977
5.930
5.954
103,762
-0.02(-0.28%)
May 25, 2005
6.011
6.035
5.943
5.971
354,915
-0.03(-0.56%)
May 24, 2005
6.035
6.042
5.994
6.004
196,913
-0.04(-0.62%)
May 23, 2005
6.038
6.055
6.004
6.042
134,714
-0.02(-0.39%)
May 20, 2005
6.004
6.066
6.004
6.066
112,606
+0.03(+0.45%)
May 19, 2005
6.072
6.106
6.032
6.038
81,064
-0.07(-1.11%)
May 18, 2005
6.106
6.133
6.082
6.106
97,867
+0.02(+0.39%)
May 17, 2005
6.072
6.133
6.066
6.082
107,594
-0.02(-0.33%)
May 16, 2005
6.106
6.133
6.066
6.103
69,568
+0.00(+0.06%)
May 13, 2005
6.106
6.123
6.072
6.099
65,441
-0.02(-0.33%)
May 12, 2005
6.079
6.120
6.072
6.120
94,329
+0.02(+0.39%)
May 11, 2005
6.096
6.116
6.072
6.096
84,896
+0.02(+0.39%)
May 10, 2005
6.099
6.110
6.072
6.072
124,397
-0.04(-0.72%)
May 09, 2005
6.157
6.157
6.116
6.116
74,579
-0.05(-0.82%)
May 06, 2005
6.208
6.228
6.167
6.167
66,325
-0.04(-0.66%)
May 05, 2005
6.215
6.242
6.181
6.208
73,695
-0.02(-0.33%)
May 04, 2005
6.208
6.228
6.150
6.228
94,329
+0.01(+0.22%)
May 03, 2005
6.184
6.259
6.184
6.215
82,243
+0.01(+0.16%)
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
.