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
)
10.95
+0.05 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 29, 2010
5.556
5.634
5.540
5.560
341,083
-0.00(-0.06%)
Jan 28, 2010
5.577
5.577
5.563
5.563
175,659
+0.02(+0.31%)
Jan 27, 2010
5.580
5.580
5.529
5.546
266,090
-0.00(-0.06%)
Jan 26, 2010
5.597
5.597
5.550
5.550
157,429
-0.02(-0.35%)
Jan 25, 2010
5.567
5.587
5.543
5.569
137,252
+0.03(+0.59%)
Jan 22, 2010
5.550
5.560
5.526
5.536
121,803
-0.00(-0.06%)
Jan 21, 2010
5.543
5.584
5.540
5.540
284,873
-0.01(-0.18%)
Jan 20, 2010
5.587
5.587
5.543
5.550
303,854
-0.03(-0.46%)
Jan 19, 2010
5.570
5.584
5.536
5.575
117,602
+0.04(+0.77%)
Jan 15, 2010
5.523
5.533
5.533
5.533
140,157
-0.00(-0.02%)
Jan 14, 2010
5.550
5.550
5.497
5.534
114,014
-0.00(-0.04%)
Jan 13, 2010
5.499
5.536
5.479
5.536
144,137
+0.01(+0.24%)
Jan 12, 2010
5.506
5.530
5.466
5.523
170,930
-0.01(-0.18%)
Jan 11, 2010
5.462
5.725
5.459
5.533
386,925
+0.06(+1.05%)
Jan 08, 2010
5.442
5.476
5.437
5.476
176,162
+0.00(+0.04%)
Jan 07, 2010
5.442
5.489
5.429
5.474
205,845
-0.01(-0.22%)
Jan 06, 2010
5.419
5.503
5.395
5.486
253,599
+0.06(+1.18%)
Jan 05, 2010
5.408
5.432
5.392
5.422
189,296
-0.02(-0.31%)
Jan 04, 2010
5.415
5.486
5.402
5.439
287,003
+0.01(+0.19%)
Dec 31, 2009
5.486
5.429
5.429
5.429
168,367
-0.03(-0.48%)
Dec 30, 2009
5.419
5.466
5.398
5.455
370,913
+0.04(+0.73%)
Dec 29, 2009
5.419
5.429
5.412
5.415
211,950
-0.01(-0.12%)
Dec 28, 2009
5.422
5.422
5.402
5.422
176,839
+0.00(+0.07%)
Dec 24, 2009
5.392
5.422
5.388
5.418
122,843
+0.03(+0.56%)
Dec 23, 2009
5.351
5.398
5.351
5.388
166,885
+0.03(+0.50%)
Dec 22, 2009
5.378
5.378
5.348
5.361
70,779
-0.04(-0.68%)
Dec 21, 2009
5.398
5.412
5.378
5.398
164,127
+0.03(+0.50%)
Dec 18, 2009
5.375
5.375
5.328
5.371
118,564
+0.02(+0.38%)
Dec 17, 2009
5.395
5.395
5.334
5.351
146,860
-0.05(-1.00%)
Dec 16, 2009
5.341
5.408
5.317
5.405
155,679
+0.06(+1.13%)
Dec 15, 2009
5.375
5.385
5.335
5.344
129,203
-0.00(-0.06%)
Dec 14, 2009
5.358
5.358
5.338
5.348
122,828
-0.01(-0.13%)
Dec 11, 2009
5.348
5.371
5.304
5.355
126,848
+0.04(+0.76%)
Dec 10, 2009
5.301
5.341
5.294
5.314
121,756
-0.01(-0.25%)
Dec 09, 2009
5.321
5.352
5.291
5.328
113,474
-0.01(-0.25%)
Dec 08, 2009
5.213
5.341
5.213
5.341
161,321
+0.08(+1.54%)
Dec 07, 2009
5.264
5.304
5.253
5.260
93,611
-0.03(-0.51%)
Dec 04, 2009
5.287
5.338
5.264
5.287
144,701
+0.01(+0.19%)
Dec 03, 2009
5.277
5.314
5.264
5.277
130,147
-0.02(-0.38%)
Dec 02, 2009
5.274
5.314
5.274
5.297
166,024
-0.02(-0.42%)
Dec 01, 2009
5.270
5.324
5.257
5.320
136,003
+0.03(+0.52%)
Nov 30, 2009
5.368
5.368
5.270
5.292
115,223
-0.02(-0.29%)
Nov 27, 2009
5.220
5.324
5.220
5.307
77,855
-0.02(-0.38%)
Nov 25, 2009
5.348
5.348
5.313
5.328
71,875
+0.02(+0.39%)
Nov 24, 2009
5.304
5.334
5.287
5.307
182,692
-0.01(-0.20%)
Nov 23, 2009
5.287
5.326
5.287
5.317
146,126
+0.05(+1.03%)
Nov 20, 2009
5.233
5.270
5.213
5.263
73,119
+0.03(+0.64%)
Nov 19, 2009
5.260
5.264
5.224
5.230
131,656
-0.05(-1.02%)
Nov 18, 2009
5.250
5.307
5.250
5.284
85,576
+0.03(+0.58%)
Nov 17, 2009
5.287
5.297
5.237
5.253
157,071
-0.02(-0.45%)
Nov 16, 2009
5.247
5.311
5.230
5.277
200,526
+0.04(+0.84%)
Nov 13, 2009
5.233
5.233
5.156
5.233
446,884
+0.02(+0.39%)
Nov 12, 2009
5.253
5.257
5.210
5.213
387,697
-0.02(-0.39%)
Nov 11, 2009
5.274
5.311
5.220
5.233
627,679
-0.04(-0.77%)
Nov 10, 2009
5.304
5.338
5.270
5.274
450,723
-0.06(-1.12%)
Nov 09, 2009
5.243
5.355
5.243
5.333
404,599
+0.07(+1.32%)
Nov 06, 2009
5.247
5.277
5.247
5.264
152,332
+0.04(+0.77%)
Nov 05, 2009
5.237
5.237
5.193
5.223
72,282
+0.01(+0.28%)
Nov 04, 2009
5.220
5.240
5.190
5.209
138,296
+0.00(+0.05%)
Nov 03, 2009
5.250
5.250
5.088
5.206
231,037
-0.03(-0.62%)
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
.