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
)
10.82
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 29, 2010
6.323
6.323
6.244
6.294
352,042
+0.01(+0.11%)
Oct 28, 2010
6.276
6.319
6.269
6.287
302,319
+0.00(+0.06%)
Oct 27, 2010
6.269
6.298
6.266
6.283
153,424
-0.01(-0.11%)
Oct 25, 2010
6.251
6.291
6.244
6.291
368,901
+0.04(+0.63%)
Oct 22, 2010
6.208
6.266
6.205
6.251
242,661
+0.00(+0.06%)
Oct 21, 2010
6.208
6.248
6.208
6.248
217,360
+0.02(+0.29%)
Oct 20, 2010
6.212
6.233
6.198
6.230
252,954
+0.03(+0.40%)
Oct 19, 2010
6.173
6.208
6.169
6.205
213,097
+0.02(+0.40%)
Oct 18, 2010
6.148
6.180
6.134
6.180
203,684
+0.01(+0.12%)
Oct 15, 2010
6.205
6.205
6.112
6.173
451,654
-0.03(-0.52%)
Oct 14, 2010
6.205
6.208
6.187
6.205
421,199
-0.00(-0.06%)
Oct 13, 2010
6.205
6.219
6.183
6.208
215,896
-0.01(-0.17%)
Oct 12, 2010
6.194
6.223
6.158
6.219
641,917
+0.02(+0.40%)
Oct 11, 2010
6.173
6.194
6.148
6.194
160,828
+0.01(+0.17%)
Oct 08, 2010
6.183
6.208
6.151
6.183
439,157
+0.01(+0.23%)
Oct 07, 2010
6.137
6.180
6.134
6.169
129,986
+0.02(+0.34%)
Oct 06, 2010
6.176
6.180
6.141
6.148
150,712
-0.05(-0.86%)
Oct 05, 2010
6.173
6.215
6.162
6.201
160,918
+0.01(+0.23%)
Oct 04, 2010
6.176
6.192
6.155
6.187
202,152
-0.01(-0.17%)
Oct 01, 2010
6.198
6.223
6.166
6.198
305,332
-0.02(-0.40%)
Sep 30, 2010
6.240
6.240
6.162
6.223
363,174
+0.01(+0.23%)
Sep 29, 2010
6.176
6.208
6.166
6.208
265,680
+0.01(+0.23%)
Sep 28, 2010
6.158
6.194
6.158
6.194
212,701
+0.01(+0.18%)
Sep 27, 2010
6.166
6.183
6.109
6.183
338,206
-0.00(-0.00%)
Sep 24, 2010
6.158
6.201
6.158
6.183
178,460
+0.01(+0.23%)
Sep 23, 2010
6.155
6.169
6.130
6.169
214,339
+0.00(+0.00%)
Sep 22, 2010
6.169
6.169
6.134
6.169
338,024
+0.01(+0.12%)
Sep 21, 2010
6.148
6.162
6.126
6.162
505,857
+0.01(+0.17%)
Sep 20, 2010
6.127
6.158
6.116
6.151
246,421
+0.04(+0.58%)
Sep 17, 2010
6.116
6.127
6.095
6.116
179,694
+0.02(+0.41%)
Sep 15, 2010
6.127
6.130
6.056
6.091
369,495
-0.04(-0.69%)
Sep 14, 2010
6.120
6.137
6.098
6.134
263,617
+0.00(+0.06%)
Sep 13, 2010
6.137
6.141
6.116
6.130
325,289
+0.00(+0.00%)
Sep 10, 2010
6.120
6.134
6.112
6.130
434,739
+0.01(+0.23%)
Sep 09, 2010
6.091
6.116
6.091
6.116
133,242
+0.03(+0.52%)
Sep 08, 2010
6.088
6.102
6.080
6.084
148,832
-0.02(-0.29%)
Sep 07, 2010
6.013
6.105
6.003
6.102
196,494
-0.00(-0.06%)
Sep 03, 2010
6.074
6.105
6.070
6.105
169,311
+0.04(+0.70%)
Sep 02, 2010
6.084
6.105
6.045
6.063
258,844
-0.04(-0.70%)
Sep 01, 2010
6.109
6.109
6.070
6.105
157,755
+0.01(+0.12%)
Aug 31, 2010
6.088
6.098
6.052
6.098
118,793
+0.01(+0.23%)
Aug 30, 2010
6.052
6.091
6.027
6.084
104,152
+0.01(+0.23%)
Aug 27, 2010
6.070
6.070
5.976
6.070
146,258
+0.02(+0.29%)
Aug 26, 2010
6.056
6.074
6.045
6.052
159,750
-0.03(-0.47%)
Aug 25, 2010
6.084
6.084
6.056
6.081
155,023
-0.00(-0.06%)
Aug 24, 2010
6.059
6.084
6.059
6.084
124,020
+0.00(+0.00%)
Aug 23, 2010
6.066
6.088
6.052
6.084
148,815
+0.01(+0.23%)
Aug 20, 2010
6.070
6.088
6.059
6.070
106,124
-0.00(-0.06%)
Aug 19, 2010
6.056
6.074
6.056
6.074
161,837
+0.00(+0.00%)
Aug 18, 2010
6.042
6.074
6.042
6.074
140,592
+0.01(+0.17%)
Aug 17, 2010
6.070
6.074
6.052
6.063
177,728
-0.01(-0.17%)
Aug 16, 2010
6.045
6.074
6.045
6.074
70,794
+0.01(+0.12%)
Aug 13, 2010
6.066
6.066
6.045
6.066
114,991
+0.01(+0.23%)
Aug 12, 2010
6.031
6.056
6.028
6.052
119,808
+0.02(+0.29%)
Aug 11, 2010
6.024
6.049
6.017
6.035
110,898
-0.02(-0.35%)
Aug 10, 2010
6.031
6.056
6.017
6.056
192,759
+0.01(+0.17%)
Aug 09, 2010
6.045
6.059
6.035
6.045
76,816
-0.00(-0.06%)
Aug 06, 2010
6.049
6.056
6.038
6.049
82,471
-0.00(-0.06%)
Aug 05, 2010
6.021
6.052
6.017
6.052
119,331
+0.00(+0.00%)
Aug 04, 2010
6.045
6.052
6.031
6.052
124,020
+0.01(+0.12%)
Aug 03, 2010
6.049
6.049
6.014
6.045
162,644
+0.00(+0.06%)
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
.