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: 4:10 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 (%)
Oct 31, 2014
6.783
6.848
6.748
6.755
104,515
+0.00(+0.00%)
Oct 30, 2014
6.732
6.788
6.732
6.755
47,122
+0.00(+0.00%)
Oct 29, 2014
6.802
6.835
6.751
6.755
186,587
-0.05(-0.75%)
Oct 28, 2014
6.811
6.816
6.774
6.807
87,655
+0.01(+0.21%)
Oct 27, 2014
6.765
6.783
6.783
6.793
95,215
+0.01(+0.14%)
Oct 24, 2014
6.793
6.793
6.769
6.783
36,134
+0.00(+0.07%)
Oct 23, 2014
6.774
6.793
6.774
6.779
88,928
+0.03(+0.41%)
Oct 22, 2014
6.751
6.769
6.714
6.751
137,440
+0.00(+0.00%)
Oct 21, 2014
6.700
6.751
6.700
6.751
146,735
+0.05(+0.76%)
Oct 20, 2014
6.691
6.709
6.691
6.700
131,975
+0.00(+0.00%)
Oct 17, 2014
6.695
6.714
6.668
6.700
186,778
+0.02(+0.28%)
Oct 16, 2014
6.608
6.691
6.524
6.682
178,557
+0.03(+0.42%)
Oct 15, 2014
6.742
6.742
6.621
6.654
149,518
-0.10(-1.44%)
Oct 14, 2014
6.774
6.774
6.746
6.751
74,112
-0.02(-0.25%)
Oct 13, 2014
6.779
6.788
6.760
6.768
92,457
-0.02(-0.32%)
Oct 10, 2014
6.751
6.820
6.742
6.790
62,293
+0.04(+0.64%)
Oct 09, 2014
6.751
6.766
6.732
6.746
143,036
-0.00(-0.07%)
Oct 08, 2014
6.728
6.760
6.718
6.751
137,024
+0.01(+0.17%)
Oct 07, 2014
6.737
6.760
6.728
6.739
124,156
-0.01(-0.17%)
Oct 06, 2014
6.728
6.751
6.723
6.751
91,061
+0.00(+0.00%)
Oct 03, 2014
6.751
6.767
6.742
6.751
99,222
+0.00(+0.00%)
Oct 02, 2014
6.742
6.788
6.709
6.751
207,349
-0.00(-0.07%)
Oct 01, 2014
6.732
6.802
6.714
6.755
216,460
-0.02(-0.34%)
Sep 30, 2014
6.737
6.779
6.732
6.779
137,182
+0.04(+0.55%)
Sep 29, 2014
6.709
6.745
6.709
6.742
57,406
+0.02(+0.27%)
Sep 26, 2014
6.732
6.783
6.718
6.723
81,894
-0.01(-0.21%)
Sep 25, 2014
6.737
6.751
6.728
6.737
97,288
-0.03(-0.48%)
Sep 24, 2014
6.737
6.774
6.737
6.769
100,207
+0.02(+0.34%)
Sep 23, 2014
6.723
6.796
6.723
6.746
122,431
-0.00(-0.07%)
Sep 22, 2014
6.751
6.774
6.751
6.751
75,891
-0.04(-0.54%)
Sep 19, 2014
6.802
6.829
6.755
6.788
126,032
+0.00(+0.00%)
Sep 18, 2014
6.769
6.798
6.769
6.788
110,624
+0.01(+0.20%)
Sep 17, 2014
6.811
6.825
6.769
6.774
125,470
-0.03(-0.41%)
Sep 16, 2014
6.788
6.806
6.742
6.802
104,392
+0.02(+0.27%)
Sep 15, 2014
6.788
6.802
6.783
6.783
104,277
-0.00(-0.07%)
Sep 12, 2014
6.806
6.806
6.783
6.788
29,168
-0.02(-0.27%)
Sep 11, 2014
6.792
6.825
6.792
6.806
123,665
-0.00(-0.07%)
Sep 10, 2014
6.797
6.811
6.779
6.811
121,174
-0.01(-0.13%)
Sep 09, 2014
6.843
6.852
6.806
6.820
127,146
-0.04(-0.54%)
Sep 08, 2014
6.866
6.870
6.848
6.857
68,761
+0.00(+0.00%)
Sep 05, 2014
6.843
6.861
6.838
6.857
87,058
+0.00(+0.00%)
Sep 04, 2014
6.875
6.875
6.838
6.857
143,375
-0.00(-0.07%)
Sep 03, 2014
6.852
6.866
6.843
6.861
89,196
+0.01(+0.13%)
Sep 02, 2014
6.852
6.852
6.843
6.852
52,060
-0.00(-0.07%)
Aug 29, 2014
6.843
6.857
6.857
6.857
84,048
+0.01(+0.20%)
Aug 28, 2014
6.788
6.843
6.783
6.843
174,314
+0.00(+0.07%)
Aug 27, 2014
6.834
6.857
6.820
6.838
163,255
+0.00(+0.01%)
Aug 26, 2014
6.829
6.838
6.806
6.838
89,024
+0.02(+0.33%)
Aug 25, 2014
6.852
6.861
6.811
6.815
85,969
-0.01(-0.13%)
Aug 22, 2014
6.843
6.848
6.820
6.825
93,607
-0.02(-0.27%)
Aug 21, 2014
6.875
6.875
6.834
6.843
191,698
-0.04(-0.52%)
Aug 20, 2014
6.875
6.889
6.857
6.878
66,633
+0.02(+0.32%)
Aug 19, 2014
6.884
6.907
6.852
6.857
97,396
+0.00(+0.00%)
Aug 18, 2014
6.875
6.907
6.857
6.857
64,698
-0.02(-0.33%)
Aug 15, 2014
6.861
6.893
6.857
6.880
132,688
+0.02(+0.33%)
Aug 14, 2014
6.838
6.861
6.834
6.857
92,478
+0.02(+0.33%)
Aug 13, 2014
6.870
6.870
6.834
6.834
121,720
-0.02(-0.33%)
Aug 12, 2014
6.870
6.875
6.857
6.857
143,577
-0.02(-0.27%)
Aug 11, 2014
6.843
6.875
6.843
6.875
67,870
+0.04(+0.53%)
Aug 08, 2014
6.788
6.848
6.756
6.838
140,969
+0.02(+0.27%)
Aug 07, 2014
6.797
6.829
6.788
6.820
57,370
+0.03(+0.47%)
Aug 06, 2014
6.752
6.797
6.752
6.788
201,250
+0.03(+0.47%)
Aug 05, 2014
6.811
6.834
6.752
6.756
88,476
-0.08(-1.14%)
Aug 04, 2014
6.861
6.875
6.793
6.834
352,511
-0.01(-0.13%)
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
.