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, 2012
7.091
7.091
7.014
7.022
121,500
-0.07(-0.97%)
Oct 26, 2012
7.124
7.091
7.091
7.091
222,224
-0.03(-0.40%)
Oct 25, 2012
7.217
7.217
7.030
7.120
307,473
-0.04(-0.62%)
Oct 24, 2012
7.136
7.176
7.136
7.164
104,679
+0.05(+0.74%)
Oct 23, 2012
7.107
7.124
7.099
7.112
102,894
+0.04(+0.52%)
Oct 19, 2012
7.091
7.111
7.071
7.075
88,941
-0.00(-0.06%)
Oct 18, 2012
7.079
7.079
7.034
7.079
103,762
+0.01(+0.11%)
Oct 17, 2012
7.119
7.123
7.035
7.071
101,042
-0.02(-0.28%)
Oct 16, 2012
6.998
7.107
6.998
7.091
186,176
+0.05(+0.75%)
Oct 15, 2012
7.047
7.047
7.010
7.039
131,260
+0.01(+0.11%)
Oct 12, 2012
7.095
7.095
7.031
7.031
109,015
-0.04(-0.51%)
Oct 11, 2012
6.998
7.067
6.998
7.067
121,949
+0.03(+0.40%)
Oct 10, 2012
7.152
7.160
7.031
7.039
80,634
-0.09(-1.30%)
Oct 09, 2012
7.204
7.204
7.123
7.131
93,758
-0.04(-0.56%)
Oct 08, 2012
7.208
7.208
7.172
7.172
67,343
-0.00(-0.06%)
Oct 05, 2012
7.160
7.188
7.160
7.176
142,439
+0.03(+0.40%)
Oct 04, 2012
7.140
7.148
7.103
7.148
91,832
-0.02(-0.23%)
Oct 03, 2012
7.152
7.164
7.144
7.164
101,136
+0.03(+0.45%)
Oct 02, 2012
7.144
7.152
7.127
7.131
42,517
-0.00(-0.06%)
Oct 01, 2012
7.148
7.152
7.111
7.136
88,686
+0.03(+0.40%)
Sep 28, 2012
7.103
7.115
7.085
7.107
107,617
+0.02(+0.34%)
Sep 27, 2012
7.103
7.103
7.047
7.083
116,762
+0.02(+0.23%)
Sep 26, 2012
7.039
7.099
7.039
7.067
97,787
+0.01(+0.11%)
Sep 25, 2012
7.131
7.131
7.039
7.059
160,353
-0.04(-0.51%)
Sep 24, 2012
7.103
7.103
7.071
7.095
93,419
+0.01(+0.17%)
Sep 21, 2012
7.063
7.099
7.051
7.083
102,041
+0.03(+0.46%)
Sep 20, 2012
7.075
7.075
6.998
7.051
109,910
+0.00(+0.06%)
Sep 19, 2012
7.027
7.047
6.998
7.047
133,553
+0.05(+0.69%)
Sep 18, 2012
7.026
7.039
6.954
6.998
140,132
-0.04(-0.57%)
Sep 17, 2012
7.002
7.039
7.002
7.039
88,663
+0.01(+0.17%)
Sep 14, 2012
7.014
7.030
6.982
7.026
173,017
+0.03(+0.40%)
Sep 13, 2012
6.990
6.998
6.966
6.998
116,869
+0.02(+0.29%)
Sep 12, 2012
6.966
6.978
6.951
6.978
100,639
+0.00(+0.06%)
Sep 11, 2012
6.982
6.982
6.942
6.974
106,869
-0.01(-0.11%)
Sep 10, 2012
6.978
6.982
6.950
6.982
67,416
+0.00(+0.00%)
Sep 07, 2012
7.006
7.006
6.918
6.982
107,622
-0.01(-0.17%)
Sep 06, 2012
7.014
7.014
6.938
6.994
132,240
-0.01(-0.17%)
Sep 05, 2012
7.030
7.030
6.978
7.006
105,977
-0.01(-0.11%)
Sep 04, 2012
6.978
7.026
6.946
7.014
266,477
+0.03(+0.40%)
Aug 31, 2012
6.986
6.986
6.946
6.986
91,942
+0.04(+0.52%)
Aug 30, 2012
6.938
6.950
6.918
6.950
129,262
+0.03(+0.41%)
Aug 29, 2012
6.894
6.933
6.870
6.922
177,355
+0.00(+0.00%)
Aug 27, 2012
6.926
6.946
6.898
6.922
117,580
-0.02(-0.35%)
Aug 24, 2012
6.950
6.962
6.926
6.946
86,699
+0.00(+0.06%)
Aug 23, 2012
6.926
6.942
6.878
6.942
151,523
+0.05(+0.70%)
Aug 22, 2012
6.926
6.926
6.842
6.894
119,160
-0.01(-0.12%)
Aug 21, 2012
6.934
6.958
6.870
6.902
125,001
-0.03(-0.40%)
Aug 20, 2012
6.918
6.930
6.914
6.930
62,633
+0.00(+0.06%)
Aug 17, 2012
6.914
6.926
6.902
6.926
94,144
+0.00(+0.00%)
Aug 16, 2012
6.918
6.926
6.910
6.926
73,310
+0.01(+0.12%)
Aug 15, 2012
6.922
6.922
6.904
6.918
86,135
+0.00(+0.00%)
Aug 14, 2012
6.898
6.918
6.871
6.918
129,457
+0.04(+0.64%)
Aug 13, 2012
6.914
6.914
6.838
6.874
72,528
-0.04(-0.58%)
Aug 10, 2012
6.914
6.914
6.874
6.914
85,023
+0.00(+0.06%)
Aug 09, 2012
6.918
6.918
6.894
6.910
77,656
-0.00(-0.06%)
Aug 08, 2012
6.922
6.922
6.882
6.914
106,318
-0.00(-0.06%)
Aug 07, 2012
6.926
6.926
6.886
6.918
116,657
-0.00(-0.06%)
Aug 06, 2012
6.930
6.946
6.874
6.922
137,301
+0.01(+0.12%)
Aug 03, 2012
6.926
6.930
6.910
6.914
77,596
-0.01(-0.17%)
Aug 02, 2012
6.918
6.930
6.906
6.926
98,317
+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
.