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
)
10.85
+0.05 (+0.46%)
Streaming Delayed Price
Updated: 2:07 PM EDT, May 9, 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
5.556
5.573
5.542
5.546
189,862
+0.01(+0.12%)
Apr 27, 2006
5.539
5.556
5.539
5.539
129,424
+0.00(+0.00%)
Apr 26, 2006
5.525
5.563
5.525
5.539
203,424
+0.02(+0.31%)
Apr 25, 2006
5.546
5.559
5.512
5.522
196,643
-0.02(-0.43%)
Apr 24, 2006
5.532
5.566
5.525
5.546
158,022
+0.00(+0.06%)
Apr 21, 2006
5.563
5.585
5.542
5.542
209,910
-0.01(-0.24%)
Apr 20, 2006
5.542
5.593
5.542
5.556
257,670
+0.00(+0.00%)
Apr 19, 2006
5.556
5.587
5.536
5.556
175,121
-0.03(-0.61%)
Apr 18, 2006
5.546
5.590
5.546
5.590
178,659
+0.04(+0.73%)
Apr 17, 2006
5.620
5.637
5.549
5.549
310,737
-0.06(-1.15%)
Apr 13, 2006
5.648
5.658
5.614
5.614
98,763
-0.03(-0.60%)
Apr 12, 2006
5.634
5.665
5.627
5.648
189,862
-0.02(-0.42%)
Apr 11, 2006
5.641
5.675
5.631
5.671
225,240
+0.02(+0.42%)
Apr 10, 2006
5.681
5.702
5.648
5.648
147,114
-0.02(-0.30%)
Apr 07, 2006
5.685
5.705
5.648
5.665
190,747
-0.03(-0.48%)
Apr 06, 2006
5.709
5.719
5.685
5.692
108,787
-0.01(-0.12%)
Apr 05, 2006
5.698
5.719
5.681
5.698
97,879
+0.00(+0.06%)
Apr 04, 2006
5.722
5.729
5.685
5.695
138,859
-0.02(-0.42%)
Apr 03, 2006
5.726
5.732
5.685
5.719
181,312
-0.01(-0.12%)
Mar 31, 2006
5.726
5.729
5.681
5.726
140,628
-0.00(-0.06%)
Mar 30, 2006
5.726
5.729
5.695
5.729
118,516
+0.01(+0.18%)
Mar 29, 2006
5.681
5.732
5.671
5.719
178,659
+0.02(+0.42%)
Mar 28, 2006
5.698
5.709
5.654
5.695
259,734
+0.03(+0.54%)
Mar 27, 2006
5.678
5.709
5.648
5.665
217,870
-0.03(-0.54%)
Mar 24, 2006
5.705
5.729
5.675
5.695
143,281
-0.01(-0.12%)
Mar 23, 2006
5.729
5.732
5.702
5.702
78,126
-0.03(-0.47%)
Mar 22, 2006
5.705
5.729
5.695
5.729
83,728
-0.02(-0.35%)
Mar 21, 2006
5.702
5.749
5.702
5.749
156,842
+0.04(+0.65%)
Mar 20, 2006
5.729
5.746
5.688
5.712
155,074
-0.01(-0.24%)
Mar 17, 2006
5.702
5.732
5.702
5.726
116,452
+0.02(+0.42%)
Mar 16, 2006
5.658
5.722
5.658
5.702
191,041
+0.04(+0.78%)
Mar 15, 2006
5.668
5.692
5.658
5.658
156,842
-0.03(-0.48%)
Mar 14, 2006
5.709
5.714
5.668
5.685
146,229
-0.01(-0.18%)
Mar 13, 2006
5.671
5.715
5.668
5.695
86,086
+0.00(+0.06%)
Mar 10, 2006
5.681
5.705
5.651
5.692
104,660
-0.00(-0.06%)
Mar 09, 2006
5.705
5.719
5.665
5.695
124,413
-0.04(-0.65%)
Mar 08, 2006
5.654
5.732
5.614
5.732
326,068
+0.08(+1.38%)
Mar 07, 2006
5.692
5.692
5.651
5.654
161,560
-0.05(-0.95%)
Mar 06, 2006
5.712
5.736
5.671
5.709
181,312
-0.00(-0.06%)
Mar 03, 2006
5.749
5.761
5.712
5.712
165,392
-0.04(-0.71%)
Mar 02, 2006
5.773
5.776
5.736
5.753
118,516
-0.02(-0.29%)
Mar 01, 2006
5.756
5.793
5.729
5.770
197,822
+0.02(+0.35%)
Feb 28, 2006
5.780
5.780
5.719
5.749
264,746
-0.03(-0.53%)
Feb 27, 2006
5.763
5.783
5.732
5.780
174,237
+0.02(+0.35%)
Feb 24, 2006
5.705
5.759
5.698
5.759
186,029
+0.06(+1.13%)
Feb 23, 2006
5.732
5.732
5.671
5.695
299,239
-0.03(-0.53%)
Feb 22, 2006
5.726
5.743
5.709
5.726
165,687
-0.01(-0.18%)
Feb 21, 2006
5.719
5.746
5.709
5.736
125,887
+0.01(+0.18%)
Feb 17, 2006
5.749
5.753
5.715
5.726
170,994
-0.02(-0.35%)
Feb 16, 2006
5.732
5.763
5.705
5.746
145,934
-0.01(-0.24%)
Feb 15, 2006
5.732
5.783
5.722
5.759
262,092
+0.04(+0.71%)
Feb 14, 2006
5.729
5.743
5.705
5.719
105,249
+0.00(+0.00%)
Feb 13, 2006
5.681
5.746
5.681
5.719
162,444
+0.05(+0.96%)
Feb 10, 2006
5.726
5.766
5.665
5.665
209,025
-0.06(-1.07%)
Feb 09, 2006
5.732
5.766
5.722
5.726
188,093
-0.00(-0.06%)
Feb 08, 2006
5.715
5.743
5.705
5.729
124,118
+0.01(+0.24%)
Feb 07, 2006
5.722
5.763
5.698
5.715
230,842
-0.01(-0.18%)
Feb 06, 2006
5.702
5.729
5.685
5.726
139,448
+0.01(+0.18%)
Feb 03, 2006
5.715
5.726
5.678
5.715
138,269
+0.01(+0.18%)
Feb 02, 2006
5.719
5.732
5.634
5.705
232,316
-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
.