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 (%)
Jan 31, 2024
10.26
10.29
10.22
10.24
26,065
-0.02(-0.19%)
Jan 30, 2024
10.29
10.30
10.22
10.26
44,127
+0.01(+0.10%)
Jan 29, 2024
10.21
10.29
10.21
10.25
67,461
+0.03(+0.31%)
Jan 26, 2024
10.17
10.22
10.17
10.22
11,677
+0.02(+0.17%)
Jan 25, 2024
10.22
10.24
10.16
10.20
40,480
-0.01(-0.09%)
Jan 24, 2024
10.19
10.24
10.17
10.21
32,738
+0.04(+0.38%)
Jan 23, 2024
10.16
10.18
10.15
10.17
44,949
+0.03(+0.29%)
Jan 22, 2024
10.24
10.26
10.15
10.15
60,358
-0.04(-0.39%)
Jan 19, 2024
10.19
10.21
10.15
10.19
24,602
+0.00(+0.00%)
Jan 18, 2024
10.16
10.22
10.14
10.19
44,808
+0.03(+0.28%)
Jan 17, 2024
10.03
10.20
9.993
10.16
60,206
+0.13(+1.25%)
Jan 16, 2024
10.02
10.10
9.978
10.03
89,155
+0.07(+0.68%)
Jan 12, 2024
10.11
10.15
9.954
9.964
152,594
-0.13(-1.34%)
Jan 11, 2024
10.15
10.15
10.09
10.10
21,792
-0.02(-0.19%)
Jan 10, 2024
10.13
10.15
10.10
10.12
59,633
+0.01(+0.09%)
Jan 09, 2024
10.12
10.15
10.08
10.11
15,767
-0.01(-0.09%)
Jan 08, 2024
10.06
10.16
10.06
10.12
29,581
+0.06(+0.57%)
Jan 05, 2024
10.06
10.16
10.05
10.06
69,593
+0.00(+0.00%)
Jan 04, 2024
10.02
10.07
10.02
10.06
11,034
+0.04(+0.39%)
Jan 03, 2024
9.983
10.09
9.983
10.02
18,208
-0.02(-0.19%)
Jan 02, 2024
10.05
10.07
10.00
10.04
29,998
+0.04(+0.38%)
Dec 29, 2023
10.06
10.09
9.964
10.00
67,479
+0.01(+0.10%)
Dec 28, 2023
10.00
10.04
9.993
9.993
47,955
+0.01(+0.10%)
Dec 27, 2023
10.12
10.13
9.964
9.983
50,379
-0.12(-1.14%)
Dec 26, 2023
10.10
10.11
9.959
10.10
31,305
+0.02(+0.19%)
Dec 22, 2023
10.09
10.11
10.06
10.08
30,309
-0.01(-0.10%)
Dec 21, 2023
10.05
10.18
10.05
10.09
48,025
+0.04(+0.35%)
Dec 20, 2023
10.05
10.12
9.996
10.05
45,632
+0.02(+0.19%)
Dec 19, 2023
10.04
10.07
9.968
10.03
39,395
-0.00(-0.05%)
Dec 18, 2023
9.996
10.05
9.996
10.04
34,697
+0.04(+0.43%)
Dec 15, 2023
10.04
10.09
9.958
9.996
31,429
-0.02(-0.19%)
Dec 14, 2023
9.968
10.09
9.968
10.02
40,039
+0.08(+0.77%)
Dec 13, 2023
9.795
9.958
9.795
9.939
43,846
+0.13(+1.37%)
Dec 12, 2023
9.776
9.808
9.776
9.805
34,717
+0.05(+0.56%)
Dec 11, 2023
9.901
9.996
9.738
9.750
46,144
-0.15(-1.52%)
Dec 08, 2023
9.862
10.01
9.767
9.901
57,985
+0.04(+0.39%)
Dec 07, 2023
9.795
9.890
9.757
9.862
12,804
+0.06(+0.59%)
Dec 06, 2023
9.891
9.891
9.805
9.805
24,919
-0.03(-0.29%)
Dec 05, 2023
9.786
9.948
9.776
9.834
54,603
+0.10(+0.98%)
Dec 04, 2023
9.719
9.757
9.703
9.738
44,329
+0.00(+0.00%)
Dec 01, 2023
9.681
9.738
9.662
9.738
29,895
+0.10(+0.99%)
Nov 30, 2023
9.690
9.805
9.623
9.642
53,631
+0.04(+0.40%)
Nov 29, 2023
9.614
9.714
9.528
9.604
32,019
+0.05(+0.50%)
Nov 28, 2023
9.623
9.623
9.528
9.556
17,360
+0.00(+0.00%)
Nov 27, 2023
9.633
9.652
9.547
9.556
24,644
-0.08(-0.79%)
Nov 24, 2023
9.690
9.709
9.633
9.633
14,937
+0.01(+0.10%)
Nov 22, 2023
9.738
9.738
9.623
9.623
25,116
-0.03(-0.30%)
Nov 21, 2023
9.652
9.737
9.623
9.652
17,558
+0.03(+0.34%)
Nov 20, 2023
9.581
9.643
9.572
9.619
25,792
+0.01(+0.10%)
Nov 17, 2023
9.610
9.643
9.591
9.610
32,423
-0.03(-0.30%)
Nov 16, 2023
9.619
9.686
9.581
9.638
14,108
+0.09(+0.89%)
Nov 15, 2023
9.534
9.648
9.448
9.553
53,288
+0.03(+0.30%)
Nov 14, 2023
9.410
9.543
9.410
9.524
41,971
+0.14(+1.52%)
Nov 13, 2023
9.439
9.439
9.363
9.382
8,389
-0.03(-0.30%)
Nov 10, 2023
9.467
9.505
9.391
9.410
14,116
+0.00(+0.00%)
Nov 09, 2023
9.496
9.591
9.410
9.410
19,283
-0.11(-1.20%)
Nov 08, 2023
9.524
9.572
9.458
9.524
14,296
+0.03(+0.30%)
Nov 07, 2023
9.458
9.534
9.401
9.496
42,189
+0.10(+1.11%)
Nov 06, 2023
9.543
9.621
9.325
9.391
60,374
-0.17(-1.79%)
Nov 03, 2023
9.923
9.932
9.562
9.562
85,005
-0.35(-3.54%)
Nov 02, 2023
9.790
9.923
9.572
9.913
67,587
+0.13(+1.36%)
Nov 01, 2023
9.448
9.894
9.429
9.780
73,432
+0.33(+3.52%)
Oct 31, 2023
9.201
9.515
9.181
9.448
56,691
+0.25(+2.68%)
Oct 30, 2023
9.135
9.258
9.124
9.201
35,973
+0.02(+0.21%)
Oct 27, 2023
9.125
9.268
9.125
9.182
23,233
+0.02(+0.21%)
Oct 26, 2023
9.201
9.268
9.078
9.163
32,694
-0.07(-0.72%)
Oct 25, 2023
9.382
9.462
9.192
9.230
35,779
-0.10(-1.12%)
Oct 24, 2023
9.315
9.353
9.230
9.334
23,709
+0.04(+0.41%)
Oct 23, 2023
9.439
9.440
9.258
9.296
47,850
-0.13(-1.41%)
Oct 20, 2023
9.382
9.524
9.163
9.429
73,320
+0.04(+0.46%)
Oct 19, 2023
9.433
9.480
9.377
9.386
18,360
-0.11(-1.19%)
Oct 18, 2023
9.433
9.612
9.405
9.499
21,709
+0.04(+0.40%)
Oct 17, 2023
9.490
9.575
9.461
9.461
16,274
-0.04(-0.40%)
Oct 16, 2023
9.593
9.603
9.490
9.499
8,453
-0.05(-0.49%)
Oct 13, 2023
9.603
9.678
9.537
9.546
21,138
-0.01(-0.10%)
Oct 12, 2023
9.518
9.650
9.443
9.556
32,248
+0.05(+0.50%)
Oct 11, 2023
9.518
9.556
9.461
9.509
18,471
-0.01(-0.10%)
Oct 10, 2023
9.584
9.603
9.471
9.518
19,673
-0.03(-0.30%)
Oct 09, 2023
9.603
9.636
9.443
9.546
21,229
-0.17(-1.75%)
Oct 06, 2023
9.490
9.716
9.388
9.716
68,944
+0.24(+2.49%)
Oct 05, 2023
9.490
9.536
9.377
9.480
26,352
-0.01(-0.10%)
Oct 04, 2023
9.471
9.631
9.426
9.490
39,585
+0.01(+0.10%)
Oct 03, 2023
9.669
9.669
9.480
9.480
30,499
-0.16(-1.66%)
Oct 02, 2023
9.754
9.787
9.593
9.640
46,683
-0.13(-1.35%)
Sep 29, 2023
9.725
9.801
9.688
9.772
67,250
+0.12(+1.27%)
Sep 28, 2023
9.640
9.650
9.610
9.650
24,487
+0.01(+0.10%)
Sep 27, 2023
9.716
9.758
9.640
9.640
27,202
-0.09(-0.97%)
Sep 26, 2023
9.820
9.820
9.567
9.735
70,818
-0.01(-0.10%)
Sep 25, 2023
9.801
9.782
9.697
9.744
54,786
-0.08(-0.77%)
Sep 22, 2023
9.829
9.838
9.744
9.820
34,228
-0.01(-0.10%)
Sep 21, 2023
9.640
9.829
9.509
9.829
72,564
+0.21(+2.22%)
Sep 20, 2023
9.541
9.701
9.531
9.616
45,357
+0.09(+0.98%)
Sep 19, 2023
9.559
9.606
9.522
9.522
13,108
-0.07(-0.68%)
Sep 18, 2023
9.550
9.625
9.541
9.588
25,236
+0.06(+0.59%)
Sep 15, 2023
9.541
9.569
9.513
9.531
16,989
-0.01(-0.10%)
Sep 14, 2023
9.672
9.672
9.531
9.541
11,352
-0.10(-1.07%)
Sep 13, 2023
9.709
9.709
9.588
9.644
61,441
-0.04(-0.39%)
Sep 12, 2023
9.475
9.747
9.441
9.681
44,804
+0.23(+2.48%)
Sep 11, 2023
9.438
9.466
9.354
9.447
46,264
-0.00(-0.00%)
Sep 08, 2023
9.494
9.541
9.438
9.447
10,652
-0.04(-0.37%)
Sep 07, 2023
9.466
9.541
9.438
9.483
15,365
-0.02(-0.22%)
Sep 06, 2023
9.485
9.531
9.391
9.503
33,896
+0.04(+0.40%)
Sep 05, 2023
9.531
9.531
9.447
9.466
14,218
-0.05(-0.49%)
Sep 01, 2023
9.400
9.578
9.382
9.513
63,511
+0.11(+1.19%)
Aug 31, 2023
9.419
9.461
9.391
9.400
25,939
+0.01(+0.10%)
Aug 30, 2023
9.372
9.457
9.335
9.391
27,858
+0.02(+0.20%)
Aug 29, 2023
9.316
9.429
9.307
9.372
22,699
+0.02(+0.20%)
Aug 28, 2023
9.400
9.410
9.270
9.354
29,228
-0.01(-0.10%)
Aug 25, 2023
9.363
9.391
9.341
9.363
7,002
+0.01(+0.10%)
Aug 24, 2023
9.372
9.438
9.354
9.354
43,455
-0.03(-0.30%)
Aug 23, 2023
9.335
9.410
9.335
9.382
18,737
+0.05(+0.50%)
Aug 22, 2023
9.335
9.372
9.326
9.335
20,121
+0.03(+0.30%)
Aug 21, 2023
9.344
9.363
9.258
9.307
42,057
-0.00(-0.04%)
Aug 18, 2023
9.329
9.329
9.301
9.310
18,630
+0.02(+0.20%)
Aug 17, 2023
9.310
9.310
9.245
9.292
25,739
-0.02(-0.20%)
Aug 16, 2023
9.301
9.357
9.301
9.310
9,872
+0.02(+0.20%)
Aug 15, 2023
9.440
9.440
9.292
9.292
19,863
-0.15(-1.57%)
Aug 14, 2023
9.412
9.487
9.407
9.440
18,185
+0.06(+0.59%)
Aug 11, 2023
9.310
9.412
9.310
9.384
24,884
+0.06(+0.70%)
Aug 10, 2023
9.310
9.375
9.310
9.319
26,464
-0.01(-0.10%)
Aug 09, 2023
9.323
9.357
9.310
9.329
15,353
-0.01(-0.10%)
Aug 08, 2023
9.319
9.338
9.282
9.338
17,341
+0.04(+0.40%)
Aug 07, 2023
9.208
9.357
9.208
9.301
38,178
+0.06(+0.70%)
Aug 04, 2023
9.217
9.264
9.171
9.236
41,155
+0.06(+0.61%)
Aug 03, 2023
9.217
9.291
9.176
9.180
47,462
-0.08(-0.90%)
Aug 02, 2023
9.282
9.289
9.236
9.264
38,272
-0.02(-0.20%)
Aug 01, 2023
9.264
9.297
9.246
9.282
54,021
-0.04(-0.40%)
Jul 31, 2023
9.301
9.367
9.282
9.319
45,040
+0.05(+0.50%)
Jul 28, 2023
9.180
9.319
9.167
9.273
40,396
+0.12(+1.29%)
Jul 27, 2023
9.162
9.241
9.115
9.155
49,826
-0.01(-0.07%)
Jul 26, 2023
9.208
9.282
9.143
9.162
50,211
-0.05(-0.50%)
Jul 25, 2023
9.236
9.301
9.208
9.208
24,441
-0.06(-0.70%)
Jul 24, 2023
9.143
9.301
9.143
9.273
73,076
+0.10(+1.11%)
Jul 21, 2023
9.162
9.217
9.143
9.171
43,994
+0.03(+0.37%)
Jul 20, 2023
9.184
9.184
9.105
9.138
19,616
-0.06(-0.60%)
Jul 19, 2023
9.064
9.193
9.064
9.193
35,464
+0.10(+1.11%)
Jul 18, 2023
9.091
9.101
9.073
9.091
14,392
+0.04(+0.41%)
Jul 17, 2023
9.073
9.082
9.045
9.055
18,464
+0.03(+0.31%)
Jul 14, 2023
9.082
9.156
9.027
9.027
42,713
-0.15(-1.61%)
Jul 13, 2023
9.202
9.239
9.110
9.174
38,716
-0.01(-0.10%)
Jul 12, 2023
9.073
9.239
9.018
9.184
62,669
+0.10(+1.12%)
Jul 11, 2023
9.055
9.082
9.018
9.082
30,713
+0.05(+0.51%)
Jul 10, 2023
9.018
9.055
9.013
9.036
18,189
-0.01(-0.10%)
Jul 07, 2023
8.990
9.055
8.945
9.045
31,578
+0.06(+0.72%)
Jul 06, 2023
9.009
9.027
8.898
8.981
39,139
-0.06(-0.71%)
Jul 05, 2023
9.009
9.064
9.009
9.045
18,921
+0.02(+0.20%)
Jul 03, 2023
9.036
9.071
9.009
9.027
13,115
-0.01(-0.10%)
Jun 30, 2023
8.999
9.073
8.963
9.036
69,924
+0.08(+0.93%)
Jun 29, 2023
8.981
9.018
8.935
8.953
38,644
-0.08(-0.87%)
Jun 28, 2023
8.953
9.036
8.945
9.032
52,326
+0.08(+0.87%)
Jun 27, 2023
8.898
8.963
8.870
8.953
43,805
+0.09(+1.04%)
Jun 26, 2023
8.870
8.916
8.861
8.861
30,550
-0.01(-0.10%)
Jun 23, 2023
8.852
8.880
8.824
8.870
28,920
+0.02(+0.21%)
Jun 22, 2023
8.834
8.880
8.824
8.852
28,501
+0.00(+0.00%)
Jun 21, 2023
8.898
8.898
8.824
8.852
34,802
-0.04(-0.47%)
Jun 20, 2023
8.866
8.903
8.820
8.894
20,706
+0.05(+0.62%)
Jun 16, 2023
8.866
8.930
8.839
8.839
28,360
-0.05(-0.51%)
Jun 15, 2023
8.839
8.912
8.830
8.884
72,540
-0.10(-1.06%)
May 08, 2023
9.016
9.016
8.943
8.980
26,335
-0.05(-0.60%)
May 05, 2023
9.070
9.098
8.989
9.034
33,689
+0.03(+0.30%)
May 04, 2023
9.016
9.043
8.962
9.007
15,030
-0.03(-0.30%)
May 03, 2023
8.880
9.034
8.880
9.034
85,312
+0.15(+1.63%)
May 02, 2023
8.934
8.989
8.871
8.889
23,561
-0.06(-0.71%)
May 01, 2023
8.916
8.998
8.898
8.953
45,923
-0.03(-0.30%)
Apr 28, 2023
8.943
9.016
8.943
8.980
30,480
+0.01(+0.10%)
Apr 27, 2023
8.898
8.980
8.862
8.971
58,673
+0.05(+0.51%)
Apr 26, 2023
8.916
8.952
8.835
8.925
55,382
-0.01(-0.10%)
Apr 25, 2023
9.025
9.025
8.907
8.934
51,183
-0.11(-1.20%)
Apr 24, 2023
9.025
9.079
9.007
9.043
44,182
+0.01(+0.10%)
Apr 21, 2023
9.043
9.097
9.016
9.034
17,805
-0.04(-0.44%)
Apr 20, 2023
9.074
9.079
9.020
9.074
26,294
+0.04(+0.40%)
Apr 19, 2023
9.029
9.074
9.029
9.038
15,377
-0.02(-0.20%)
Apr 18, 2023
9.011
9.074
9.011
9.056
41,639
+0.05(+0.50%)
Apr 17, 2023
9.110
9.119
9.011
9.011
51,525
-0.05(-0.60%)
Apr 14, 2023
9.038
9.106
9.038
9.065
24,285
-0.02(-0.20%)
Apr 13, 2023
9.110
9.110
9.038
9.083
30,968
+0.01(+0.10%)
Apr 12, 2023
9.110
9.200
8.921
9.074
85,835
-0.04(-0.44%)
Apr 11, 2023
9.047
9.137
9.047
9.115
16,841
+0.04(+0.45%)
Apr 10, 2023
8.948
9.074
8.921
9.074
43,946
+0.08(+0.90%)
Apr 06, 2023
9.029
9.076
8.993
8.993
43,573
-0.04(-0.40%)
Apr 05, 2023
9.056
9.190
9.002
9.029
67,391
-0.12(-1.28%)
Apr 04, 2023
9.245
9.245
9.047
9.146
147,388
-0.17(-1.84%)
Apr 03, 2023
9.416
9.470
9.290
9.317
76,654
-0.09(-0.96%)
Mar 31, 2023
9.326
9.420
9.315
9.407
42,604
+0.14(+1.55%)
Mar 30, 2023
9.191
9.299
9.191
9.263
29,034
+0.08(+0.88%)
Mar 29, 2023
9.173
9.223
9.164
9.182
16,276
+0.06(+0.69%)
Mar 28, 2023
9.146
9.218
9.110
9.119
13,317
-0.06(-0.69%)
Mar 27, 2023
9.092
9.182
9.092
9.182
23,614
+0.11(+1.19%)
Mar 24, 2023
9.083
9.101
9.011
9.074
26,118
+0.01(+0.10%)
Mar 23, 2023
9.056
9.104
9.020
9.065
21,380
+0.05(+0.60%)
Mar 22, 2023
9.263
9.263
9.011
9.011
25,186
-0.21(-2.25%)
Mar 21, 2023
9.038
9.281
9.038
9.218
21,086
+0.16(+1.79%)
Mar 20, 2023
9.056
9.093
8.833
9.056
27,102
+0.04(+0.50%)
Mar 17, 2023
9.092
9.150
8.994
9.012
12,070
-0.12(-1.37%)
Mar 16, 2023
8.967
9.136
8.958
9.136
30,171
+0.07(+0.79%)
Mar 15, 2023
9.003
9.065
8.922
9.065
31,034
+0.11(+1.20%)
Mar 14, 2023
8.896
9.083
8.896
8.958
42,151
+0.07(+0.75%)
Mar 13, 2023
9.083
9.083
8.860
8.892
46,060
-0.20(-2.20%)
Mar 10, 2023
9.217
9.217
9.092
9.092
19,440
-0.06(-0.68%)
Mar 09, 2023
9.360
9.396
9.154
9.154
43,971
-0.22(-2.38%)
Mar 08, 2023
9.279
9.458
9.279
9.377
49,950
+0.11(+1.15%)
Mar 07, 2023
9.217
9.493
9.217
9.270
35,959
+0.02(+0.19%)
Mar 06, 2023
9.297
9.386
9.252
9.252
45,380
-0.05(-0.58%)
Mar 03, 2023
9.288
9.395
9.244
9.306
40,210
+0.05(+0.58%)
Mar 02, 2023
9.315
9.502
9.172
9.252
74,777
-0.06(-0.67%)
Mar 01, 2023
9.431
9.486
9.315
9.315
44,369
-0.16(-1.69%)
Feb 28, 2023
9.431
9.491
9.342
9.475
30,252
+0.13(+1.43%)
Feb 27, 2023
9.422
9.449
9.342
9.342
34,531
-0.05(-0.57%)
Feb 24, 2023
9.458
9.565
9.324
9.395
28,651
-0.05(-0.57%)
Feb 23, 2023
9.511
9.569
9.422
9.449
20,377
-0.04(-0.47%)
Feb 22, 2023
9.467
9.590
9.446
9.493
21,334
+0.04(+0.47%)
Feb 21, 2023
9.556
9.574
9.431
9.449
28,323
-0.11(-1.20%)
Feb 17, 2023
9.590
9.617
9.559
9.564
38,201
+0.00(+0.00%)
Feb 16, 2023
9.555
9.590
9.555
9.564
49,664
-0.03(-0.28%)
Feb 15, 2023
9.537
9.600
9.528
9.590
20,928
+0.04(+0.37%)
Feb 14, 2023
9.590
9.729
9.521
9.555
25,580
-0.04(-0.37%)
Feb 13, 2023
9.555
9.625
9.555
9.590
26,158
+0.05(+0.56%)
Feb 10, 2023
9.475
9.594
9.475
9.537
17,800
+0.00(+0.00%)
Feb 09, 2023
9.555
9.581
9.462
9.537
44,072
+0.02(+0.19%)
Feb 08, 2023
9.493
9.599
9.493
9.519
18,832
+0.04(+0.47%)
Feb 07, 2023
9.475
9.493
9.431
9.475
27,371
+0.00(+0.00%)
Feb 06, 2023
9.502
9.522
9.440
9.475
20,644
+0.00(+0.00%)
Feb 03, 2023
9.440
9.550
9.440
9.475
45,325
-0.04(-0.37%)
Feb 02, 2023
9.564
9.603
9.475
9.510
56,238
+0.03(+0.28%)
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
.