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 (%)
Oct 31, 2008
4.210
4.351
4.189
4.250
347,033
+0.04(+0.88%)
Oct 30, 2008
4.395
4.445
4.210
4.213
233,965
-0.14(-3.32%)
Oct 29, 2008
4.375
4.375
4.210
4.358
158,437
+0.07(+1.73%)
Oct 28, 2008
4.294
4.307
4.210
4.284
112,461
+0.05(+1.19%)
Oct 27, 2008
4.236
4.277
4.189
4.233
136,668
-0.04(-0.87%)
Oct 24, 2008
4.210
4.270
4.176
4.270
211,920
-0.03(-0.63%)
Oct 23, 2008
4.294
4.311
4.233
4.297
195,983
+0.03(+0.63%)
Oct 22, 2008
4.311
4.311
4.162
4.270
201,800
-0.02(-0.47%)
Oct 21, 2008
4.378
4.378
4.142
4.290
176,305
-0.09(-2.00%)
Oct 20, 2008
4.311
4.378
4.253
4.378
174,431
+0.15(+3.59%)
Oct 17, 2008
3.940
4.226
3.940
4.226
144,071
+0.17(+4.24%)
Oct 16, 2008
3.964
4.142
3.930
4.055
128,761
+0.09(+2.29%)
Oct 15, 2008
4.146
4.210
3.964
3.964
161,784
-0.25(-5.92%)
Oct 14, 2008
4.075
4.317
4.065
4.213
228,021
+0.23(+5.66%)
Oct 13, 2008
3.536
3.987
3.536
3.987
238,978
+0.59(+17.34%)
Oct 10, 2008
3.368
3.462
3.199
3.398
547,471
-0.19(-5.17%)
Oct 09, 2008
3.738
3.849
3.536
3.583
361,533
-0.24(-6.34%)
Oct 08, 2008
3.772
4.085
3.698
3.826
1,143,977
+0.02(+0.44%)
Oct 07, 2008
3.802
3.968
3.802
3.809
310,782
+0.04(+1.16%)
Oct 06, 2008
4.277
4.277
3.704
3.765
1,152,983
-0.55(-12.72%)
Oct 03, 2008
4.290
4.385
4.290
4.314
242,075
+0.02(+0.55%)
Oct 02, 2008
4.277
4.341
4.277
4.290
187,684
-0.04(-0.93%)
Oct 01, 2008
4.095
4.331
4.095
4.331
87,001
+0.15(+3.54%)
Sep 30, 2008
4.129
4.199
4.061
4.183
283,454
+0.17(+4.19%)
Sep 29, 2008
4.432
4.439
4.007
4.014
471,717
-0.47(-10.51%)
Sep 26, 2008
4.523
4.527
4.388
4.486
0
-0.07(-1.48%)
Sep 25, 2008
4.482
4.566
4.462
4.553
163,622
+0.08(+1.81%)
Sep 24, 2008
4.445
4.489
4.445
4.472
207,044
+0.02(+0.45%)
Sep 23, 2008
4.543
4.543
4.418
4.452
130,495
-0.08(-1.71%)
Sep 22, 2008
4.529
4.533
4.459
4.529
167,417
-0.05(-1.03%)
Sep 19, 2008
4.378
4.654
4.364
4.577
0
+0.28(+6.59%)
Sep 18, 2008
4.378
4.378
4.162
4.294
433,061
-0.07(-1.62%)
Sep 17, 2008
4.620
4.627
4.314
4.364
426,899
-0.36(-7.56%)
Sep 16, 2008
4.752
4.758
4.681
4.721
274,742
-0.11(-2.30%)
Sep 15, 2008
4.934
4.934
4.795
4.833
489,240
-0.13(-2.71%)
Sep 12, 2008
4.950
4.974
4.930
4.967
131,418
-0.01(-0.14%)
Sep 11, 2008
4.987
4.987
4.944
4.974
166,223
-0.03(-0.67%)
Sep 10, 2008
5.062
5.062
4.957
5.008
97,127
-0.04(-0.87%)
Sep 09, 2008
5.058
5.060
4.974
5.051
140,077
+0.01(+0.13%)
Sep 08, 2008
5.041
5.078
5.013
5.045
102,921
+0.03(+0.60%)
Sep 05, 2008
4.977
5.014
4.954
5.014
0
+0.01(+0.13%)
Sep 04, 2008
5.024
5.024
4.991
5.008
92,406
-0.04(-0.87%)
Sep 03, 2008
5.038
5.051
5.018
5.051
143,932
+0.02(+0.47%)
Sep 02, 2008
5.041
5.041
5.014
5.028
75,967
+0.02(+0.47%)
Aug 29, 2008
5.008
5.009
4.974
5.004
142,860
+0.01(+0.20%)
Aug 28, 2008
5.001
5.018
4.950
4.994
232,127
+0.01(+0.20%)
Aug 27, 2008
4.998
4.998
4.930
4.984
134,908
+0.00(+0.00%)
Aug 26, 2008
4.961
4.984
4.927
4.984
133,179
+0.02(+0.48%)
Aug 25, 2008
4.991
5.004
4.939
4.961
145,016
-0.04(-0.87%)
Aug 22, 2008
4.927
5.004
4.927
5.004
96,465
+0.04(+0.88%)
Aug 21, 2008
4.940
4.969
4.920
4.961
91,996
+0.01(+0.20%)
Aug 20, 2008
4.957
4.974
4.940
4.950
82,859
-0.04(-0.88%)
Aug 19, 2008
5.004
5.008
4.961
4.994
119,900
-0.01(-0.27%)
Aug 18, 2008
4.994
5.011
4.987
5.008
90,250
-0.00(-0.07%)
Aug 15, 2008
4.998
5.011
4.991
5.011
0
+0.02(+0.40%)
Aug 14, 2008
4.977
4.993
4.963
4.991
73,244
+0.02(+0.50%)
Aug 13, 2008
5.014
5.014
4.957
4.966
116,319
-0.04(-0.76%)
Aug 12, 2008
5.035
5.035
4.984
5.004
44,776
-0.02(-0.34%)
Aug 11, 2008
5.051
5.051
5.021
5.021
109,442
-0.04(-0.73%)
Aug 08, 2008
5.041
5.058
5.013
5.058
155,153
+0.05(+0.94%)
Aug 07, 2008
5.014
5.026
4.994
5.011
144,217
-0.02(-0.47%)
Aug 06, 2008
5.031
5.041
5.008
5.035
342,089
-0.01(-0.27%)
Aug 05, 2008
5.055
5.055
4.998
5.048
102,820
+0.03(+0.67%)
Aug 04, 2008
5.055
5.055
5.001
5.014
72,600
-0.03(-0.60%)
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
.