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 (%)
Apr 28, 2006
5.517
5.534
5.503
5.507
191,208
+0.01(+0.12%)
Apr 27, 2006
5.500
5.517
5.500
5.500
130,342
+0.00(+0.00%)
Apr 26, 2006
5.487
5.524
5.487
5.500
204,866
+0.02(+0.31%)
Apr 25, 2006
5.507
5.520
5.473
5.483
198,037
-0.02(-0.43%)
Apr 24, 2006
5.493
5.527
5.487
5.507
159,142
+0.00(+0.06%)
Apr 21, 2006
5.524
5.546
5.503
5.503
211,398
-0.01(-0.24%)
Apr 20, 2006
5.503
5.554
5.503
5.517
259,496
+0.00(+0.00%)
Apr 19, 2006
5.517
5.547
5.497
5.517
176,362
-0.03(-0.61%)
Apr 18, 2006
5.507
5.551
5.507
5.551
179,925
+0.04(+0.73%)
Apr 17, 2006
5.581
5.598
5.510
5.510
312,940
-0.06(-1.15%)
Apr 13, 2006
5.608
5.618
5.574
5.574
99,463
-0.03(-0.60%)
Apr 12, 2006
5.594
5.625
5.588
5.608
191,208
-0.02(-0.42%)
Apr 11, 2006
5.601
5.635
5.591
5.631
226,837
+0.02(+0.42%)
Apr 10, 2006
5.641
5.662
5.608
5.608
148,156
-0.02(-0.30%)
Apr 07, 2006
5.645
5.665
5.608
5.625
192,099
-0.03(-0.48%)
Apr 06, 2006
5.668
5.679
5.645
5.652
109,558
-0.01(-0.12%)
Apr 05, 2006
5.658
5.679
5.641
5.658
98,573
+0.00(+0.06%)
Apr 04, 2006
5.682
5.689
5.645
5.655
139,843
-0.02(-0.42%)
Apr 03, 2006
5.685
5.692
5.645
5.679
182,597
-0.01(-0.12%)
Mar 31, 2006
5.685
5.689
5.641
5.685
141,624
-0.00(-0.06%)
Mar 30, 2006
5.685
5.689
5.655
5.689
119,356
+0.01(+0.18%)
Mar 29, 2006
5.641
5.692
5.631
5.679
179,925
+0.02(+0.42%)
Mar 28, 2006
5.658
5.668
5.615
5.655
261,575
+0.03(+0.54%)
Mar 27, 2006
5.638
5.668
5.608
5.625
219,414
-0.03(-0.54%)
Mar 24, 2006
5.665
5.689
5.635
5.655
144,296
-0.01(-0.12%)
Mar 23, 2006
5.689
5.692
5.662
5.662
78,680
-0.03(-0.47%)
Mar 22, 2006
5.665
5.689
5.655
5.689
84,321
-0.02(-0.35%)
Mar 21, 2006
5.662
5.709
5.662
5.709
157,954
+0.04(+0.65%)
Mar 20, 2006
5.689
5.705
5.648
5.672
156,173
-0.01(-0.24%)
Mar 17, 2006
5.662
5.692
5.662
5.685
117,278
+0.02(+0.42%)
Mar 16, 2006
5.618
5.682
5.618
5.662
192,395
+0.04(+0.78%)
Mar 15, 2006
5.628
5.652
5.618
5.618
157,954
-0.03(-0.48%)
Mar 14, 2006
5.668
5.674
5.628
5.645
147,266
-0.01(-0.18%)
Mar 13, 2006
5.631
5.675
5.628
5.655
86,696
+0.00(+0.06%)
Mar 10, 2006
5.641
5.665
5.611
5.652
105,402
-0.00(-0.06%)
Mar 09, 2006
5.665
5.679
5.625
5.655
125,294
-0.04(-0.65%)
Mar 08, 2006
5.615
5.692
5.574
5.692
328,379
+0.08(+1.38%)
Mar 07, 2006
5.652
5.652
5.611
5.615
162,705
-0.05(-0.95%)
Mar 06, 2006
5.672
5.695
5.631
5.668
182,597
-0.00(-0.06%)
Mar 03, 2006
5.709
5.720
5.672
5.672
166,565
-0.04(-0.71%)
Mar 02, 2006
5.732
5.736
5.695
5.712
119,356
-0.02(-0.29%)
Mar 01, 2006
5.716
5.753
5.689
5.729
199,224
+0.02(+0.35%)
Feb 28, 2006
5.739
5.740
5.679
5.709
266,622
-0.03(-0.53%)
Feb 27, 2006
5.722
5.743
5.692
5.739
175,472
+0.02(+0.35%)
Feb 24, 2006
5.665
5.719
5.658
5.719
187,348
+0.06(+1.13%)
Feb 23, 2006
5.692
5.692
5.631
5.655
301,360
-0.03(-0.53%)
Feb 22, 2006
5.685
5.702
5.669
5.685
166,861
-0.01(-0.18%)
Feb 21, 2006
5.679
5.705
5.668
5.695
126,779
+0.01(+0.18%)
Feb 17, 2006
5.709
5.712
5.675
5.685
172,206
-0.02(-0.35%)
Feb 16, 2006
5.692
5.722
5.665
5.705
146,969
-0.01(-0.24%)
Feb 15, 2006
5.692
5.743
5.682
5.719
263,950
+0.04(+0.71%)
Feb 14, 2006
5.689
5.702
5.665
5.679
105,995
+0.00(+0.00%)
Feb 13, 2006
5.641
5.705
5.641
5.679
163,595
+0.05(+0.96%)
Feb 10, 2006
5.685
5.726
5.625
5.625
210,507
-0.06(-1.07%)
Feb 09, 2006
5.692
5.726
5.682
5.685
189,426
-0.00(-0.06%)
Feb 08, 2006
5.675
5.702
5.665
5.689
124,997
+0.01(+0.24%)
Feb 07, 2006
5.682
5.722
5.658
5.675
232,478
-0.01(-0.18%)
Feb 06, 2006
5.662
5.689
5.645
5.685
140,437
+0.01(+0.18%)
Feb 03, 2006
5.675
5.685
5.638
5.675
139,249
+0.01(+0.18%)
Feb 02, 2006
5.679
5.692
5.594
5.665
233,962
-0.01(-0.24%)
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
.