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 (%)
Jun 30, 2003
9.303
9.327
9.143
9.145
524,404
-0.15(-1.61%)
Jun 27, 2003
9.202
9.362
9.194
9.295
318,324
+0.12(+1.28%)
Jun 26, 2003
9.362
9.414
9.157
9.177
813,332
-0.18(-1.96%)
Jun 25, 2003
9.177
9.381
9.133
9.360
705,837
+0.21(+2.28%)
Jun 24, 2003
9.062
9.175
9.002
9.152
497,679
+0.09(+0.97%)
Jun 23, 2003
9.084
9.093
8.988
9.064
483,129
-0.03(-0.31%)
Jun 20, 2003
9.244
9.278
9.067
9.093
410,674
-0.12(-1.30%)
Jun 19, 2003
9.059
9.253
9.042
9.212
792,842
+0.16(+1.75%)
Jun 18, 2003
9.103
9.145
8.992
9.054
584,981
-0.09(-0.99%)
Jun 17, 2003
9.354
9.354
9.098
9.145
470,063
-0.14(-1.52%)
Jun 16, 2003
9.306
9.317
9.210
9.286
1,172,041
-0.06(-0.67%)
Jun 13, 2003
9.431
9.431
9.224
9.349
1,612,707
-0.08(-0.86%)
Jun 12, 2003
9.556
9.598
9.379
9.429
1,428,601
-0.15(-1.56%)
Jun 11, 2003
9.443
9.593
9.443
9.579
564,195
+0.14(+1.44%)
Jun 10, 2003
9.288
9.482
9.288
9.443
646,449
+0.17(+1.78%)
Jun 09, 2003
9.362
9.416
9.278
9.278
346,831
-0.13(-1.43%)
Jun 06, 2003
9.471
9.564
9.413
9.413
638,728
+0.00(+0.00%)
Jun 05, 2003
9.431
9.451
9.306
9.413
454,622
-0.02(-0.18%)
Jun 04, 2003
9.311
9.488
9.311
9.429
827,288
+0.18(+1.99%)
Jun 03, 2003
9.088
9.276
9.088
9.246
639,916
+0.18(+2.03%)
Jun 02, 2003
9.025
9.204
9.017
9.062
594,780
+0.09(+1.05%)
May 30, 2003
8.790
8.971
8.790
8.968
634,571
+0.20(+2.23%)
May 29, 2003
8.874
8.899
8.646
8.773
756,318
-0.11(-1.23%)
May 28, 2003
9.305
9.305
8.756
8.882
1,782,857
-0.42(-4.52%)
May 27, 2003
9.153
9.397
9.130
9.303
1,022,975
+0.15(+1.64%)
May 23, 2003
8.914
9.155
8.867
9.153
626,553
+0.24(+2.68%)
May 22, 2003
8.983
9.008
8.880
8.914
618,239
-0.05(-0.58%)
May 21, 2003
8.628
8.980
8.555
8.966
831,742
+0.34(+3.92%)
May 20, 2003
8.702
8.766
8.557
8.628
383,949
-0.03(-0.37%)
May 19, 2003
8.636
8.710
8.545
8.660
843,323
+0.07(+0.84%)
May 16, 2003
8.436
8.773
8.380
8.587
2,354,772
+0.08(+0.95%)
May 15, 2003
8.495
8.525
8.377
8.507
794,327
+0.05(+0.54%)
May 14, 2003
8.503
8.529
8.396
8.461
399,984
-0.02(-0.20%)
May 13, 2003
8.385
8.502
8.360
8.478
409,190
+0.10(+1.21%)
May 12, 2003
8.367
8.444
8.345
8.377
433,539
+0.01(+0.06%)
May 09, 2003
8.278
8.417
8.251
8.372
572,509
+0.08(+0.93%)
May 08, 2003
8.340
8.417
8.291
8.294
402,063
-0.06(-0.75%)
May 07, 2003
8.158
8.392
8.099
8.357
550,832
+0.18(+2.25%)
May 06, 2003
8.166
8.251
8.151
8.173
433,242
-0.03(-0.41%)
May 05, 2003
8.222
8.251
8.192
8.207
293,381
+0.00(+0.02%)
May 02, 2003
8.057
8.209
8.057
8.205
482,832
+0.17(+2.10%)
May 01, 2003
8.007
8.099
8.007
8.037
913,699
+0.03(+0.38%)
Apr 30, 2003
8.000
8.104
7.981
8.007
979,918
+0.01(+0.11%)
Apr 29, 2003
8.183
8.209
7.998
7.998
618,833
-0.19(-2.26%)
Apr 28, 2003
8.209
8.291
8.145
8.183
646,745
+0.04(+0.54%)
Apr 25, 2003
8.237
8.237
8.116
8.140
344,159
-0.11(-1.39%)
Apr 24, 2003
8.286
8.345
8.234
8.254
255,966
-0.04(-0.49%)
Apr 23, 2003
8.385
8.401
8.124
8.294
475,705
-0.09(-1.06%)
Apr 22, 2003
8.402
8.434
8.318
8.384
434,430
-0.04(-0.50%)
Apr 21, 2003
8.205
8.485
8.175
8.426
806,799
+0.22(+2.71%)
Apr 17, 2003
7.926
8.214
7.922
8.204
1,110,870
+0.28(+3.51%)
Apr 16, 2003
7.863
7.958
7.863
7.926
662,780
+0.08(+1.03%)
Apr 15, 2003
7.806
7.845
7.762
7.845
281,206
+0.04(+0.52%)
Apr 14, 2003
7.813
7.847
7.786
7.804
406,814
+0.00(+0.04%)
Apr 11, 2003
7.889
7.894
7.778
7.801
527,968
+0.01(+0.17%)
Apr 10, 2003
7.670
7.838
7.670
7.788
812,144
+0.16(+2.10%)
Apr 09, 2003
7.527
7.673
7.523
7.628
497,382
+0.12(+1.57%)
Apr 08, 2003
7.560
7.586
7.510
7.510
373,259
-0.05(-0.67%)
Apr 07, 2003
7.703
7.737
7.547
7.560
410,674
-0.13(-1.69%)
Apr 04, 2003
7.629
7.725
7.629
7.690
332,875
+0.06(+0.82%)
Apr 03, 2003
7.648
7.693
7.626
7.628
520,841
-0.02(-0.26%)
Apr 02, 2003
7.729
7.746
7.554
7.648
462,343
-0.08(-1.02%)
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
.