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
)
10.94
+0.26 (+2.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015
6.752
6.780
6.733
6.780
89,073
+0.03(+0.49%)
Jan 29, 2015
6.695
6.756
6.684
6.747
105,152
+0.04(+0.57%)
Jan 28, 2015
6.752
6.755
6.690
6.709
103,005
-0.04(-0.56%)
Jan 27, 2015
6.766
6.775
6.747
6.747
30,109
-0.03(-0.42%)
Jan 26, 2015
6.780
6.780
6.756
6.775
50,270
-0.00(-0.07%)
Jan 23, 2015
6.733
6.780
6.733
6.780
69,569
+0.05(+0.70%)
Jan 22, 2015
6.790
6.790
6.733
6.733
66,954
-0.02(-0.35%)
Jan 21, 2015
6.809
6.823
6.742
6.756
103,258
-0.04(-0.56%)
Jan 20, 2015
6.794
6.810
6.775
6.794
80,829
+0.01(+0.14%)
Jan 16, 2015
6.785
6.832
6.775
6.785
116,979
+0.00(+0.00%)
Jan 15, 2015
6.771
6.785
6.761
6.785
88,198
+0.01(+0.21%)
Jan 14, 2015
6.714
6.775
6.714
6.771
74,650
+0.01(+0.14%)
Jan 13, 2015
6.752
6.790
6.752
6.761
154,356
+0.01(+0.14%)
Jan 12, 2015
6.719
6.752
6.719
6.752
93,468
+0.02(+0.28%)
Jan 09, 2015
6.742
6.761
6.686
6.733
186,963
-0.02(-0.28%)
Jan 08, 2015
6.728
6.752
6.714
6.752
128,764
+0.03(+0.42%)
Jan 07, 2015
6.705
6.752
6.695
6.724
144,521
+0.03(+0.45%)
Jan 06, 2015
6.691
6.705
6.662
6.694
239,191
-0.00(-0.03%)
Jan 05, 2015
6.700
6.719
6.662
6.695
191,986
-0.03(-0.42%)
Jan 02, 2015
6.644
6.728
6.644
6.724
106,684
+0.06(+0.92%)
Dec 31, 2014
6.606
6.662
6.662
6.662
384,627
+0.05(+0.78%)
Dec 30, 2014
6.634
6.648
6.601
6.611
182,053
-0.05(-0.71%)
Dec 29, 2014
6.620
6.667
6.606
6.658
307,438
+0.03(+0.43%)
Dec 26, 2014
6.625
6.648
6.615
6.630
128,764
+0.00(+0.00%)
Dec 24, 2014
6.615
6.630
6.630
6.630
86,865
-0.01(-0.14%)
Dec 23, 2014
6.601
6.653
6.601
6.639
235,037
+0.00(+0.07%)
Dec 22, 2014
6.672
6.676
6.630
6.634
206,530
+0.00(+0.07%)
Dec 19, 2014
6.615
6.653
6.615
6.630
133,449
+0.01(+0.21%)
Dec 18, 2014
6.606
6.676
6.587
6.615
226,450
+0.00(+0.00%)
Dec 17, 2014
6.550
6.630
6.517
6.615
173,831
+0.07(+1.14%)
Dec 16, 2014
6.513
6.555
6.498
6.541
208,240
+0.00(+0.00%)
Dec 15, 2014
6.615
6.624
6.541
6.541
219,820
-0.07(-1.13%)
Dec 12, 2014
6.634
6.658
6.606
6.615
201,763
-0.03(-0.49%)
Dec 11, 2014
6.644
6.662
6.639
6.648
123,440
-0.00(-0.07%)
Dec 10, 2014
6.644
6.686
6.639
6.653
212,474
-0.00(-0.07%)
Dec 09, 2014
6.667
6.690
6.640
6.658
189,554
-0.02(-0.35%)
Dec 08, 2014
6.718
6.718
6.676
6.681
254,598
-0.04(-0.56%)
Dec 05, 2014
6.746
6.751
6.714
6.718
179,181
-0.02(-0.35%)
Dec 04, 2014
6.746
6.775
6.737
6.742
183,349
+0.01(+0.14%)
Dec 03, 2014
6.746
6.793
6.732
6.732
178,675
-0.02(-0.28%)
Dec 02, 2014
6.723
6.784
6.723
6.751
215,026
+0.01(+0.21%)
Dec 01, 2014
6.718
6.760
6.715
6.737
195,838
-0.01(-0.14%)
Nov 28, 2014
6.746
6.789
6.737
6.746
56,684
-0.02(-0.35%)
Nov 26, 2014
6.737
6.770
6.770
6.770
114,351
+0.03(+0.42%)
Nov 25, 2014
6.709
6.760
6.709
6.742
121,616
+0.03(+0.49%)
Nov 24, 2014
6.742
6.756
6.709
6.709
133,419
-0.05(-0.76%)
Nov 21, 2014
6.714
6.760
6.709
6.760
157,228
+0.05(+0.70%)
Nov 20, 2014
6.690
6.728
6.690
6.714
93,747
-0.01(-0.21%)
Nov 19, 2014
6.723
6.728
6.700
6.728
137,010
+0.02(+0.35%)
Nov 18, 2014
6.714
6.723
6.695
6.704
129,515
-0.01(-0.14%)
Nov 17, 2014
6.690
6.718
6.690
6.714
180,290
+0.01(+0.14%)
Nov 14, 2014
6.714
6.718
6.667
6.704
104,857
-0.01(-0.21%)
Nov 13, 2014
6.709
6.737
6.709
6.718
100,119
+0.01(+0.14%)
Nov 12, 2014
6.737
6.760
6.709
6.709
151,002
-0.04(-0.62%)
Nov 11, 2014
6.751
6.755
6.672
6.751
153,256
+0.00(+0.07%)
Nov 10, 2014
6.737
6.755
6.728
6.746
106,341
+0.01(+0.14%)
Nov 07, 2014
6.700
6.742
6.700
6.737
51,736
+0.03(+0.42%)
Nov 06, 2014
6.686
6.714
6.686
6.709
80,093
-0.00(-0.07%)
Nov 05, 2014
6.709
6.732
6.709
6.714
66,381
+0.01(+0.14%)
Nov 04, 2014
6.751
6.774
6.704
6.704
113,631
-0.04(-0.62%)
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
.