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 30, 2007
6.348
6.365
6.332
6.355
118,985
+0.01(+0.16%)
Apr 27, 2007
6.348
6.365
6.328
6.345
149,660
+0.01(+0.16%)
Apr 26, 2007
6.331
6.355
6.318
6.335
126,795
+0.02(+0.37%)
Apr 25, 2007
6.338
6.368
6.284
6.311
204,298
+0.00(+0.00%)
Apr 24, 2007
6.365
6.372
6.294
6.311
201,922
-0.04(-0.69%)
Apr 23, 2007
6.284
6.365
6.284
6.355
146,096
+0.05(+0.86%)
Apr 20, 2007
6.254
6.308
6.254
6.301
133,625
+0.03(+0.54%)
Apr 19, 2007
6.324
6.328
6.264
6.267
235,774
-0.07(-1.12%)
Apr 18, 2007
6.402
6.402
6.331
6.338
250,324
-0.03(-0.42%)
Apr 17, 2007
6.378
6.432
6.351
6.365
230,429
-0.01(-0.21%)
Apr 16, 2007
6.439
6.459
6.341
6.378
179,651
-0.02(-0.37%)
Apr 13, 2007
6.358
6.402
6.328
6.402
230,132
+0.05(+0.85%)
Apr 12, 2007
6.308
6.375
6.308
6.348
187,075
+0.03(+0.43%)
Apr 11, 2007
6.348
6.372
6.308
6.321
160,350
-0.02(-0.32%)
Apr 10, 2007
6.284
6.341
6.267
6.341
194,498
+0.07(+1.07%)
Apr 09, 2007
6.338
6.348
6.254
6.274
222,114
-0.06(-1.01%)
Apr 05, 2007
6.281
6.338
6.250
6.338
159,162
+0.05(+0.86%)
Apr 04, 2007
6.267
6.311
6.264
6.284
142,830
+0.00(+0.05%)
Apr 03, 2007
6.247
6.281
6.230
6.281
196,280
+0.03(+0.54%)
Apr 02, 2007
6.230
6.287
6.223
6.247
199,546
+0.02(+0.32%)
Mar 30, 2007
6.230
6.237
6.196
6.227
199,843
-0.02(-0.32%)
Mar 29, 2007
6.308
6.311
6.217
6.247
333,469
-0.04(-0.70%)
Mar 28, 2007
6.274
6.291
6.240
6.291
191,826
+0.03(+0.54%)
Mar 27, 2007
6.230
6.287
6.227
6.257
282,988
+0.00(+0.05%)
Mar 26, 2007
6.244
6.294
6.223
6.254
225,975
+0.01(+0.16%)
Mar 23, 2007
6.304
6.321
6.196
6.244
369,102
-0.01(-0.22%)
Mar 22, 2007
6.186
6.297
6.186
6.257
276,158
+0.04(+0.65%)
Mar 21, 2007
6.196
6.233
6.173
6.217
265,171
+0.00(+0.00%)
Mar 20, 2007
6.260
6.297
6.213
6.217
244,385
-0.03(-0.54%)
Mar 19, 2007
6.247
6.297
6.220
6.250
246,167
+0.01(+0.11%)
Mar 16, 2007
6.277
6.281
6.223
6.244
171,337
-0.00(-0.05%)
Mar 15, 2007
6.247
6.281
6.213
6.247
242,900
+0.03(+0.54%)
Mar 14, 2007
6.240
6.240
6.129
6.213
207,267
+0.01(+0.11%)
Mar 13, 2007
6.227
6.260
6.163
6.207
302,289
-0.02(-0.32%)
Mar 12, 2007
6.257
6.260
6.180
6.227
206,079
+0.01(+0.22%)
Mar 09, 2007
6.183
6.230
6.183
6.213
156,489
+0.03(+0.54%)
Mar 08, 2007
6.116
6.196
6.112
6.180
339,408
+0.03(+0.55%)
Mar 07, 2007
6.129
6.193
6.109
6.146
319,809
+0.00(+0.00%)
Mar 06, 2007
6.186
6.210
6.139
6.146
195,389
-0.04(-0.65%)
Mar 05, 2007
6.220
6.227
6.146
6.186
178,760
-0.03(-0.43%)
Mar 02, 2007
6.281
6.297
6.163
6.213
206,673
+0.01(+0.16%)
Mar 01, 2007
6.284
6.284
6.122
6.203
224,787
+0.00(+0.05%)
Feb 28, 2007
6.220
6.223
6.136
6.200
152,035
+0.06(+1.04%)
Feb 27, 2007
6.213
6.213
6.095
6.136
186,184
-0.06(-0.92%)
Feb 26, 2007
6.159
6.196
6.129
6.193
255,075
+0.06(+0.93%)
Feb 23, 2007
6.129
6.139
6.095
6.136
383,949
+0.03(+0.44%)
Feb 22, 2007
6.092
6.136
6.085
6.109
170,743
+0.00(+0.06%)
Feb 21, 2007
6.112
6.119
6.079
6.106
215,878
+0.01(+0.11%)
Feb 20, 2007
6.159
6.159
6.095
6.099
145,502
-0.03(-0.49%)
Feb 16, 2007
6.163
6.170
6.102
6.129
212,018
-0.05(-0.87%)
Feb 15, 2007
6.153
6.200
6.153
6.183
251,215
+0.03(+0.49%)
Feb 14, 2007
6.176
6.193
6.132
6.153
279,722
+0.00(+0.05%)
Feb 13, 2007
6.129
6.170
6.129
6.149
214,097
+0.01(+0.16%)
Feb 12, 2007
6.230
6.230
6.119
6.139
224,490
-0.03(-0.55%)
Feb 09, 2007
6.196
6.213
6.149
6.173
205,782
-0.02(-0.27%)
Feb 08, 2007
6.136
6.196
6.136
6.190
220,926
+0.04(+0.60%)
Feb 07, 2007
6.166
6.220
6.139
6.153
311,495
-0.05(-0.76%)
Feb 06, 2007
6.230
6.247
6.170
6.200
261,311
-0.03(-0.43%)
Feb 05, 2007
6.257
6.260
6.200
6.227
263,093
-0.03(-0.43%)
Feb 02, 2007
6.324
6.324
6.200
6.254
212,909
+0.01(+0.11%)
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
.