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
)
10.86
-0.04 (-0.37%)
Streaming Delayed Price
Updated: 11:06 AM 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 (%)
Oct 31, 2005
5.423
5.466
5.409
5.412
135,092
+0.01(+0.12%)
Oct 28, 2005
5.392
5.439
5.375
5.406
194,177
+0.00(+0.00%)
Oct 27, 2005
5.412
5.473
5.396
5.406
230,993
-0.03(-0.47%)
Oct 26, 2005
5.520
5.520
5.426
5.431
215,257
-0.07(-1.31%)
Oct 25, 2005
5.490
5.534
5.456
5.503
158,251
-0.00(-0.06%)
Oct 24, 2005
5.483
5.524
5.483
5.507
94,416
+0.01(+0.25%)
Oct 21, 2005
5.429
5.520
5.429
5.493
102,433
+0.05(+0.87%)
Oct 20, 2005
5.490
5.524
5.426
5.446
212,288
-0.10(-1.82%)
Oct 19, 2005
5.540
5.547
5.507
5.547
160,626
-0.00(-0.06%)
Oct 18, 2005
5.534
5.581
5.510
5.551
85,806
-0.01(-0.12%)
Oct 17, 2005
5.574
5.621
5.527
5.557
128,263
-0.03(-0.54%)
Oct 14, 2005
5.591
5.689
5.584
5.588
114,309
-0.03(-0.60%)
Oct 13, 2005
5.598
5.641
5.577
5.621
180,519
-0.00(-0.06%)
Oct 12, 2005
5.652
5.662
5.615
5.625
114,012
-0.03(-0.48%)
Oct 11, 2005
5.631
5.652
5.594
5.652
237,822
-0.00(-0.05%)
Oct 10, 2005
5.648
5.689
5.648
5.654
116,684
+0.03(+0.53%)
Oct 07, 2005
5.655
5.682
5.594
5.625
164,486
-0.05(-0.95%)
Oct 06, 2005
5.668
5.722
5.665
5.679
97,682
-0.02(-0.41%)
Oct 05, 2005
5.658
5.712
5.648
5.702
92,338
+0.02(+0.30%)
Oct 04, 2005
5.598
5.699
5.594
5.685
155,579
+0.04(+0.72%)
Oct 03, 2005
5.672
5.716
5.625
5.645
151,719
-0.03(-0.47%)
Sep 30, 2005
5.655
5.672
5.615
5.672
107,183
+0.05(+0.84%)
Sep 29, 2005
5.638
5.668
5.625
5.625
85,509
-0.01(-0.24%)
Sep 28, 2005
5.631
5.645
5.608
5.638
190,911
+0.04(+0.72%)
Sep 27, 2005
5.648
5.675
5.598
5.598
216,445
-0.07(-1.25%)
Sep 26, 2005
5.689
5.695
5.625
5.668
237,822
-0.01(-0.24%)
Sep 23, 2005
5.682
5.682
5.615
5.682
171,315
+0.02(+0.42%)
Sep 22, 2005
5.709
5.722
5.648
5.658
162,705
-0.04(-0.65%)
Sep 21, 2005
5.716
5.726
5.662
5.695
168,940
-0.06(-1.00%)
Sep 20, 2005
5.709
5.756
5.705
5.753
143,703
+0.05(+0.83%)
Sep 19, 2005
5.702
5.726
5.682
5.705
131,529
-0.00(-0.06%)
Sep 16, 2005
5.692
5.709
5.709
5.709
232,775
-0.00(-0.06%)
Sep 15, 2005
5.716
5.739
5.699
5.712
171,909
-0.01(-0.24%)
Sep 14, 2005
5.712
5.732
5.702
5.726
194,771
+0.01(+0.18%)
Sep 13, 2005
5.716
5.743
5.705
5.716
134,795
-0.02(-0.41%)
Sep 12, 2005
5.705
5.746
5.699
5.739
171,315
+0.04(+0.77%)
Sep 09, 2005
5.695
5.726
5.692
5.695
130,936
-0.01(-0.18%)
Sep 08, 2005
5.689
5.716
5.682
5.705
225,055
+0.01(+0.24%)
Sep 07, 2005
5.699
5.722
5.682
5.692
236,041
-0.03(-0.47%)
Sep 06, 2005
5.695
5.739
5.685
5.719
148,453
+0.01(+0.18%)
Sep 02, 2005
5.709
5.732
5.682
5.709
148,750
+0.01(+0.24%)
Sep 01, 2005
5.685
5.712
5.638
5.695
277,608
+0.02(+0.36%)
Aug 31, 2005
5.662
5.689
5.655
5.675
195,958
+0.05(+0.84%)
Aug 30, 2005
5.638
5.665
5.611
5.628
271,373
+0.00(+0.00%)
Aug 29, 2005
5.638
5.655
5.618
5.628
241,385
-0.02(-0.30%)
Aug 26, 2005
5.665
5.665
5.635
5.645
168,940
-0.00(-0.06%)
Aug 25, 2005
5.675
5.709
5.641
5.648
258,903
-0.04(-0.77%)
Aug 24, 2005
5.702
5.753
5.675
5.692
212,288
-0.02(-0.35%)
Aug 23, 2005
5.749
5.759
5.692
5.712
441,798
-0.06(-1.11%)
Aug 22, 2005
5.759
5.783
5.749
5.776
148,750
-0.03(-0.52%)
Aug 19, 2005
5.790
5.807
5.766
5.807
153,501
+0.02(+0.29%)
Aug 18, 2005
5.790
5.800
5.759
5.790
110,746
+0.00(+0.00%)
Aug 17, 2005
5.796
5.820
5.759
5.790
200,115
-0.03(-0.52%)
Aug 16, 2005
5.796
5.837
5.793
5.820
119,653
+0.01(+0.12%)
Aug 15, 2005
5.813
5.840
5.780
5.813
141,921
+0.00(+0.00%)
Aug 12, 2005
5.810
5.857
5.800
5.813
103,917
+0.01(+0.12%)
Aug 11, 2005
5.810
5.833
5.766
5.806
164,189
+0.00(+0.00%)
Aug 10, 2005
5.806
5.833
5.773
5.806
150,828
-0.02(-0.29%)
Aug 09, 2005
5.827
5.871
5.766
5.823
167,158
-0.02(-0.29%)
Aug 08, 2005
5.877
5.891
5.837
5.840
141,624
-0.04(-0.63%)
Aug 05, 2005
5.911
5.928
5.877
5.877
54,334
-0.05(-0.85%)
Aug 04, 2005
5.894
5.961
5.894
5.928
75,414
+0.01(+0.23%)
Aug 03, 2005
5.847
5.921
5.820
5.914
239,307
+0.08(+1.33%)
Aug 02, 2005
5.860
5.908
5.817
5.837
274,045
-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
.