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 (%)
Oct 31, 2005
5.461
5.505
5.447
5.451
134,142
+0.01(+0.12%)
Oct 28, 2005
5.430
5.478
5.414
5.444
192,810
+0.00(+0.00%)
Oct 27, 2005
5.451
5.512
5.434
5.444
229,368
-0.03(-0.47%)
Oct 26, 2005
5.559
5.559
5.464
5.470
213,742
-0.07(-1.31%)
Oct 25, 2005
5.529
5.573
5.495
5.542
157,137
-0.00(-0.06%)
Oct 24, 2005
5.522
5.563
5.522
5.546
93,752
+0.01(+0.25%)
Oct 21, 2005
5.468
5.559
5.468
5.532
101,712
+0.05(+0.87%)
Oct 20, 2005
5.529
5.563
5.464
5.485
210,794
-0.10(-1.82%)
Oct 19, 2005
5.580
5.587
5.546
5.587
159,496
-0.00(-0.06%)
Oct 18, 2005
5.573
5.620
5.549
5.590
85,202
-0.01(-0.12%)
Oct 17, 2005
5.614
5.661
5.566
5.597
127,361
-0.03(-0.54%)
Oct 14, 2005
5.631
5.729
5.624
5.627
113,504
-0.03(-0.60%)
Oct 13, 2005
5.637
5.681
5.617
5.661
179,249
-0.00(-0.06%)
Oct 12, 2005
5.692
5.702
5.654
5.665
113,209
-0.03(-0.48%)
Oct 11, 2005
5.671
5.692
5.634
5.692
236,148
-0.00(-0.05%)
Oct 10, 2005
5.688
5.729
5.688
5.694
115,863
+0.03(+0.53%)
Oct 07, 2005
5.695
5.722
5.634
5.665
163,328
-0.05(-0.95%)
Oct 06, 2005
5.709
5.763
5.705
5.719
96,995
-0.02(-0.41%)
Oct 05, 2005
5.698
5.753
5.688
5.743
91,688
+0.02(+0.30%)
Oct 04, 2005
5.637
5.739
5.634
5.726
154,484
+0.04(+0.72%)
Oct 03, 2005
5.712
5.756
5.665
5.685
150,651
-0.03(-0.48%)
Sep 30, 2005
5.695
5.712
5.654
5.712
106,429
+0.05(+0.84%)
Sep 29, 2005
5.678
5.709
5.665
5.665
84,907
-0.01(-0.24%)
Sep 28, 2005
5.671
5.685
5.648
5.678
189,567
+0.04(+0.72%)
Sep 27, 2005
5.688
5.715
5.637
5.637
214,922
-0.07(-1.25%)
Sep 26, 2005
5.729
5.736
5.665
5.709
236,148
-0.01(-0.24%)
Sep 23, 2005
5.722
5.722
5.654
5.722
170,109
+0.02(+0.42%)
Sep 22, 2005
5.749
5.763
5.688
5.698
161,560
-0.04(-0.65%)
Sep 21, 2005
5.756
5.766
5.702
5.736
167,751
-0.06(-1.00%)
Sep 20, 2005
5.749
5.797
5.746
5.793
142,691
+0.05(+0.83%)
Sep 19, 2005
5.743
5.766
5.722
5.746
130,604
-0.00(-0.06%)
Sep 16, 2005
5.732
5.749
5.749
5.749
231,137
-0.00(-0.06%)
Sep 15, 2005
5.756
5.780
5.739
5.753
170,699
-0.01(-0.24%)
Sep 14, 2005
5.753
5.773
5.743
5.766
193,400
+0.01(+0.18%)
Sep 13, 2005
5.756
5.783
5.746
5.756
133,847
-0.02(-0.41%)
Sep 12, 2005
5.746
5.787
5.739
5.780
170,109
+0.04(+0.77%)
Sep 09, 2005
5.736
5.766
5.732
5.736
130,014
-0.01(-0.18%)
Sep 08, 2005
5.729
5.756
5.722
5.746
223,471
+0.01(+0.24%)
Sep 07, 2005
5.739
5.763
5.722
5.732
234,380
-0.03(-0.47%)
Sep 06, 2005
5.736
5.780
5.726
5.759
147,408
+0.01(+0.18%)
Sep 02, 2005
5.749
5.773
5.722
5.749
147,703
+0.01(+0.24%)
Sep 01, 2005
5.726
5.753
5.678
5.736
275,654
+0.02(+0.36%)
Aug 31, 2005
5.702
5.729
5.695
5.715
194,579
+0.05(+0.84%)
Aug 30, 2005
5.678
5.705
5.651
5.668
269,463
+0.00(+0.00%)
Aug 29, 2005
5.678
5.695
5.658
5.668
239,686
-0.02(-0.30%)
Aug 26, 2005
5.705
5.705
5.675
5.685
167,751
-0.00(-0.06%)
Aug 25, 2005
5.715
5.749
5.681
5.688
257,080
-0.04(-0.77%)
Aug 24, 2005
5.743
5.793
5.715
5.732
210,794
-0.02(-0.35%)
Aug 23, 2005
5.790
5.800
5.732
5.753
438,688
-0.06(-1.11%)
Aug 22, 2005
5.800
5.824
5.790
5.817
147,703
-0.03(-0.52%)
Aug 19, 2005
5.831
5.848
5.807
5.848
152,420
+0.02(+0.29%)
Aug 18, 2005
5.831
5.841
5.800
5.831
109,966
+0.00(+0.00%)
Aug 17, 2005
5.838
5.861
5.800
5.831
198,707
-0.03(-0.52%)
Aug 16, 2005
5.838
5.878
5.834
5.861
118,811
+0.01(+0.12%)
Aug 15, 2005
5.854
5.882
5.821
5.854
140,922
+0.00(+0.00%)
Aug 12, 2005
5.851
5.899
5.841
5.854
103,186
+0.01(+0.12%)
Aug 11, 2005
5.851
5.875
5.807
5.848
163,034
+0.00(+0.00%)
Aug 10, 2005
5.848
5.875
5.814
5.848
149,767
-0.02(-0.29%)
Aug 09, 2005
5.868
5.912
5.807
5.865
165,982
-0.02(-0.29%)
Aug 08, 2005
5.919
5.932
5.878
5.882
140,628
-0.04(-0.63%)
Aug 05, 2005
5.953
5.970
5.919
5.919
53,951
-0.05(-0.85%)
Aug 04, 2005
5.936
6.004
5.936
5.970
74,883
+0.01(+0.23%)
Aug 03, 2005
5.888
5.963
5.861
5.956
237,623
+0.08(+1.33%)
Aug 02, 2005
5.902
5.949
5.858
5.878
272,116
-0.01(-0.17%)
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
.