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
)
10.84
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
7.143
7.143
7.066
7.074
120,615
-0.07(-0.97%)
Oct 26, 2012
7.176
7.143
7.143
7.143
220,604
-0.03(-0.40%)
Oct 25, 2012
7.270
7.270
7.082
7.172
305,232
-0.04(-0.62%)
Oct 24, 2012
7.188
7.229
7.188
7.217
103,916
+0.05(+0.74%)
Oct 23, 2012
7.160
7.176
7.151
7.164
102,144
+0.04(+0.52%)
Oct 19, 2012
7.143
7.164
7.123
7.127
88,293
-0.00(-0.06%)
Oct 18, 2012
7.131
7.131
7.086
7.131
103,005
+0.01(+0.11%)
Oct 17, 2012
7.172
7.176
7.086
7.123
100,305
-0.02(-0.28%)
Oct 16, 2012
7.050
7.159
7.050
7.143
184,819
+0.05(+0.74%)
Oct 15, 2012
7.099
7.099
7.062
7.090
130,303
+0.01(+0.11%)
Oct 12, 2012
7.147
7.147
7.082
7.082
108,220
-0.04(-0.51%)
Oct 11, 2012
7.050
7.119
7.050
7.119
121,060
+0.03(+0.40%)
Oct 10, 2012
7.204
7.212
7.082
7.090
80,046
-0.09(-1.30%)
Oct 09, 2012
7.257
7.257
7.176
7.184
93,075
-0.04(-0.56%)
Oct 08, 2012
7.261
7.261
7.224
7.224
66,852
-0.00(-0.06%)
Oct 05, 2012
7.212
7.241
7.212
7.229
141,400
+0.03(+0.40%)
Oct 04, 2012
7.192
7.200
7.155
7.200
91,163
-0.02(-0.23%)
Oct 03, 2012
7.204
7.216
7.196
7.216
100,399
+0.03(+0.45%)
Oct 02, 2012
7.196
7.204
7.180
7.184
42,207
-0.00(-0.06%)
Oct 01, 2012
7.200
7.204
7.164
7.188
88,039
+0.03(+0.40%)
Sep 28, 2012
7.155
7.168
7.137
7.159
106,832
+0.02(+0.34%)
Sep 27, 2012
7.155
7.155
7.099
7.135
115,911
+0.02(+0.23%)
Sep 26, 2012
7.090
7.151
7.090
7.119
97,074
+0.01(+0.11%)
Sep 25, 2012
7.184
7.184
7.090
7.111
159,184
-0.04(-0.51%)
Sep 24, 2012
7.155
7.155
7.123
7.147
92,738
+0.01(+0.17%)
Sep 21, 2012
7.115
7.151
7.103
7.135
101,297
+0.03(+0.46%)
Sep 20, 2012
7.127
7.127
7.050
7.103
109,109
+0.00(+0.06%)
Sep 19, 2012
7.078
7.099
7.050
7.099
132,580
+0.05(+0.69%)
Sep 18, 2012
7.078
7.090
7.005
7.050
139,111
-0.04(-0.57%)
Sep 17, 2012
7.054
7.090
7.054
7.090
88,016
+0.01(+0.17%)
Sep 14, 2012
7.066
7.082
7.034
7.078
171,756
+0.03(+0.40%)
Sep 13, 2012
7.042
7.050
7.017
7.050
116,018
+0.02(+0.29%)
Sep 12, 2012
7.017
7.030
7.002
7.030
99,905
+0.00(+0.06%)
Sep 11, 2012
7.034
7.034
6.993
7.026
106,090
-0.01(-0.11%)
Sep 10, 2012
7.030
7.034
7.001
7.034
66,924
+0.00(+0.00%)
Sep 07, 2012
7.058
7.058
6.969
7.034
106,837
-0.01(-0.17%)
Sep 06, 2012
7.066
7.066
6.989
7.046
131,276
-0.01(-0.17%)
Sep 05, 2012
7.082
7.082
7.030
7.058
105,204
-0.01(-0.11%)
Sep 04, 2012
7.030
7.078
6.997
7.066
264,534
+0.03(+0.40%)
Aug 31, 2012
7.038
7.038
6.997
7.038
91,272
+0.04(+0.52%)
Aug 30, 2012
6.989
7.001
6.969
7.001
128,320
+0.03(+0.41%)
Aug 29, 2012
6.945
6.983
6.920
6.973
176,063
+0.00(+0.00%)
Aug 27, 2012
6.977
6.997
6.949
6.973
116,723
-0.02(-0.35%)
Aug 24, 2012
7.001
7.013
6.977
6.997
86,067
+0.00(+0.06%)
Aug 23, 2012
6.977
6.993
6.928
6.993
150,419
+0.05(+0.70%)
Aug 22, 2012
6.977
6.977
6.892
6.945
118,291
-0.01(-0.12%)
Aug 21, 2012
6.985
7.009
6.921
6.953
124,090
-0.03(-0.40%)
Aug 20, 2012
6.969
6.981
6.965
6.981
62,176
+0.00(+0.06%)
Aug 17, 2012
6.965
6.977
6.953
6.977
93,458
+0.00(+0.00%)
Aug 16, 2012
6.969
6.977
6.961
6.977
72,775
+0.01(+0.12%)
Aug 15, 2012
6.973
6.973
6.955
6.969
85,507
+0.00(+0.00%)
Aug 14, 2012
6.949
6.969
6.921
6.969
128,514
+0.04(+0.64%)
Aug 13, 2012
6.965
6.965
6.888
6.925
71,999
-0.04(-0.58%)
Aug 10, 2012
6.965
6.965
6.925
6.965
84,403
+0.00(+0.06%)
Aug 09, 2012
6.969
6.969
6.945
6.961
77,090
-0.00(-0.06%)
Aug 08, 2012
6.973
6.973
6.933
6.965
105,543
-0.00(-0.06%)
Aug 07, 2012
6.977
6.977
6.937
6.969
115,806
-0.00(-0.06%)
Aug 06, 2012
6.981
6.997
6.925
6.973
136,300
+0.01(+0.12%)
Aug 03, 2012
6.977
6.981
6.961
6.965
77,030
-0.01(-0.17%)
Aug 02, 2012
6.969
6.981
6.956
6.977
97,601
+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
.