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
)
10.91
+0.01 (+0.09%)
Streaming Delayed Price
Updated: 2:12 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 (%)
Nov 30, 2009
5.368
5.368
5.270
5.292
115,223
-0.02(-0.29%)
Nov 27, 2009
5.220
5.324
5.220
5.307
77,855
-0.02(-0.38%)
Nov 25, 2009
5.348
5.348
5.313
5.328
71,875
+0.02(+0.39%)
Nov 24, 2009
5.304
5.334
5.287
5.307
182,692
-0.01(-0.20%)
Nov 23, 2009
5.287
5.326
5.287
5.317
146,126
+0.05(+1.03%)
Nov 20, 2009
5.233
5.270
5.213
5.263
73,119
+0.03(+0.64%)
Nov 19, 2009
5.260
5.264
5.224
5.230
131,656
-0.05(-1.02%)
Nov 18, 2009
5.250
5.307
5.250
5.284
85,576
+0.03(+0.58%)
Nov 17, 2009
5.287
5.297
5.237
5.253
157,071
-0.02(-0.45%)
Nov 16, 2009
5.247
5.311
5.230
5.277
200,526
+0.04(+0.84%)
Nov 13, 2009
5.233
5.233
5.156
5.233
446,884
+0.02(+0.39%)
Nov 12, 2009
5.253
5.257
5.210
5.213
387,697
-0.02(-0.39%)
Nov 11, 2009
5.274
5.311
5.220
5.233
627,679
-0.04(-0.77%)
Nov 10, 2009
5.304
5.338
5.270
5.274
450,723
-0.06(-1.12%)
Nov 09, 2009
5.243
5.355
5.243
5.333
404,599
+0.07(+1.32%)
Nov 06, 2009
5.247
5.277
5.247
5.264
152,332
+0.04(+0.77%)
Nov 05, 2009
5.237
5.237
5.193
5.223
72,282
+0.01(+0.28%)
Nov 04, 2009
5.220
5.240
5.190
5.209
138,296
+0.00(+0.05%)
Nov 03, 2009
5.250
5.250
5.088
5.206
231,037
-0.03(-0.62%)
Nov 02, 2009
5.274
5.301
5.203
5.239
82,693
-0.00(-0.09%)
Oct 30, 2009
5.297
5.317
5.237
5.243
186,427
-0.04(-0.70%)
Oct 29, 2009
5.253
5.307
5.193
5.280
138,504
+0.05(+0.90%)
Oct 28, 2009
5.351
5.361
5.210
5.233
315,794
-0.11(-2.14%)
Oct 27, 2009
5.344
5.385
5.334
5.348
154,598
-0.01(-0.19%)
Oct 26, 2009
5.405
5.405
5.338
5.358
146,717
-0.02(-0.44%)
Oct 23, 2009
5.392
5.392
5.379
5.381
85,938
-0.01(-0.13%)
Oct 22, 2009
5.365
5.388
5.341
5.388
140,374
+0.02(+0.44%)
Oct 21, 2009
5.371
5.398
5.355
5.365
121,183
-0.01(-0.25%)
Oct 20, 2009
5.348
5.378
5.321
5.378
135,344
+0.07(+1.27%)
Oct 19, 2009
5.294
5.358
5.294
5.311
170,562
-0.01(-0.13%)
Oct 16, 2009
5.331
5.351
5.304
5.317
190,080
-0.02(-0.38%)
Oct 15, 2009
5.331
5.392
5.328
5.338
263,832
-0.02(-0.38%)
Oct 14, 2009
5.388
5.402
5.344
5.358
207,208
-0.01(-0.13%)
Oct 13, 2009
5.378
5.404
5.341
5.365
161,870
-0.04(-0.81%)
Oct 12, 2009
5.402
5.425
5.381
5.408
110,145
+0.00(+0.00%)
Oct 09, 2009
5.371
5.408
5.371
5.408
211,792
+0.00(+0.00%)
Oct 08, 2009
5.408
5.442
5.405
5.408
173,602
-0.01(-0.25%)
Oct 07, 2009
5.408
5.432
5.381
5.422
204,654
-0.02(-0.31%)
Oct 06, 2009
5.445
5.469
5.415
5.439
246,392
-0.01(-0.19%)
Oct 05, 2009
5.408
5.452
5.402
5.449
152,000
+0.03(+0.56%)
Oct 02, 2009
5.371
5.419
5.291
5.419
170,743
-0.01(-0.12%)
Oct 01, 2009
5.489
5.489
5.425
5.425
174,205
-0.04(-0.74%)
Sep 30, 2009
5.456
5.472
5.412
5.466
100,774
+0.04(+0.68%)
Sep 29, 2009
5.449
5.462
5.413
5.429
92,444
+0.01(+0.12%)
Sep 28, 2009
5.449
5.462
5.398
5.422
124,485
+0.02(+0.31%)
Sep 25, 2009
5.328
5.414
5.328
5.405
158,515
+0.03(+0.50%)
Sep 24, 2009
5.456
5.456
5.373
5.378
122,329
-0.04(-0.81%)
Sep 23, 2009
5.388
5.429
5.388
5.422
219,970
+0.03(+0.63%)
Sep 22, 2009
5.385
5.412
5.371
5.388
266,986
+0.01(+0.25%)
Sep 21, 2009
5.358
5.414
5.358
5.375
200,535
-0.03(-0.62%)
Sep 18, 2009
5.419
5.422
5.375
5.408
129,669
+0.01(+0.25%)
Sep 17, 2009
5.402
5.422
5.368
5.395
198,353
+0.01(+0.24%)
Sep 16, 2009
5.355
5.412
5.355
5.382
221,443
+0.03(+0.48%)
Sep 15, 2009
5.294
5.368
5.294
5.357
158,087
+0.05(+0.99%)
Sep 14, 2009
5.294
5.317
5.272
5.304
94,455
+0.00(+0.06%)
Sep 11, 2009
5.304
5.348
5.291
5.301
134,599
-0.00(-0.06%)
Sep 10, 2009
5.257
5.306
5.237
5.304
138,162
+0.07(+1.29%)
Sep 09, 2009
5.196
5.267
5.173
5.237
203,237
+0.01(+0.19%)
Sep 08, 2009
5.220
5.251
5.193
5.227
118,914
-0.01(-0.13%)
Sep 04, 2009
5.223
5.247
5.213
5.233
263,235
-0.00(-0.06%)
Sep 03, 2009
5.183
5.237
5.183
5.237
146,153
+0.05(+1.04%)
Sep 02, 2009
5.142
5.183
5.119
5.183
134,955
+0.03(+0.52%)
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
.