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
)
10.96
-0.03 (-0.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2007
5.371
5.405
5.351
5.398
298,815
+0.00(+0.06%)
Dec 28, 2007
5.392
5.408
5.355
5.395
301,125
+0.00(+0.00%)
Dec 27, 2007
5.415
5.422
5.361
5.395
160,979
+0.01(+0.25%)
Dec 26, 2007
5.385
5.419
5.348
5.381
149,957
+0.01(+0.13%)
Dec 24, 2007
5.304
5.388
5.304
5.375
131,843
+0.09(+1.66%)
Dec 21, 2007
5.284
5.304
5.284
5.287
224,502
+0.00(+0.00%)
Dec 20, 2007
5.294
5.324
5.237
5.287
275,267
-0.00(-0.06%)
Dec 19, 2007
5.358
5.375
5.291
5.291
282,988
-0.04(-0.76%)
Dec 18, 2007
5.395
5.405
5.314
5.331
290,709
-0.05(-1.00%)
Dec 17, 2007
5.466
5.466
5.368
5.385
198,656
-0.08(-1.48%)
Dec 14, 2007
5.429
5.466
5.395
5.466
125,310
+0.01(+0.19%)
Dec 13, 2007
5.405
5.456
5.371
5.456
165,695
+0.02(+0.37%)
Dec 12, 2007
5.456
5.489
5.422
5.435
174,009
-0.01(-0.19%)
Dec 11, 2007
5.486
5.486
5.385
5.445
238,446
-0.04(-0.74%)
Dec 10, 2007
5.523
5.530
5.476
5.486
116,461
-0.01(-0.24%)
Dec 07, 2007
5.499
5.516
5.479
5.499
134,219
-0.03(-0.61%)
Dec 06, 2007
5.573
5.600
5.482
5.533
204,595
-0.04(-0.73%)
Dec 05, 2007
5.536
5.573
5.513
5.573
174,900
+0.04(+0.67%)
Dec 04, 2007
5.425
5.536
5.425
5.536
86,413
+0.03(+0.49%)
Dec 03, 2007
5.489
5.509
5.479
5.509
156,193
+0.00(+0.06%)
Nov 30, 2007
5.503
5.506
5.486
5.506
136,594
+0.03(+0.49%)
Nov 29, 2007
5.506
5.506
5.476
5.479
123,232
-0.03(-0.49%)
Nov 28, 2007
5.469
5.513
5.459
5.506
166,289
+0.02(+0.31%)
Nov 27, 2007
5.435
5.563
5.425
5.489
174,306
+0.05(+0.93%)
Nov 26, 2007
5.429
5.469
5.392
5.439
155,896
-0.02(-0.31%)
Nov 23, 2007
5.368
5.459
5.368
5.456
63,843
+0.07(+1.25%)
Nov 21, 2007
5.314
5.388
5.223
5.388
181,433
+0.10(+1.85%)
Nov 20, 2007
5.375
5.395
5.291
5.291
269,032
-0.09(-1.75%)
Nov 19, 2007
5.341
5.412
5.341
5.385
149,066
-0.01(-0.19%)
Nov 16, 2007
5.392
5.439
5.381
5.395
337,329
-0.06(-1.11%)
Nov 15, 2007
5.456
5.456
5.388
5.456
400,281
+0.01(+0.25%)
Nov 14, 2007
5.499
5.499
5.435
5.442
104,821
-0.02(-0.31%)
Nov 13, 2007
5.472
5.472
5.444
5.459
59,982
+0.01(+0.25%)
Nov 12, 2007
5.402
5.460
5.402
5.445
152,629
-0.02(-0.31%)
Nov 09, 2007
5.452
5.472
5.439
5.462
140,751
+0.01(+0.12%)
Nov 08, 2007
5.493
5.493
5.439
5.456
174,009
-0.01(-0.25%)
Nov 07, 2007
5.489
5.506
5.415
5.469
260,123
-0.05(-0.98%)
Nov 06, 2007
5.506
5.523
5.486
5.523
223,896
+0.02(+0.31%)
Nov 05, 2007
5.489
5.506
5.476
5.506
128,280
+0.01(+0.12%)
Nov 02, 2007
5.546
5.550
5.489
5.499
155,005
+0.00(+0.00%)
Nov 01, 2007
5.557
5.573
5.462
5.499
399,093
-0.06(-1.03%)
Oct 31, 2007
5.540
5.560
5.523
5.557
177,573
+0.02(+0.30%)
Oct 30, 2007
5.573
5.577
5.493
5.540
142,533
-0.03(-0.54%)
Oct 29, 2007
5.526
5.573
5.526
5.570
90,568
+0.03(+0.55%)
Oct 26, 2007
5.523
5.540
5.509
5.540
253,590
+0.05(+0.92%)
Oct 25, 2007
5.580
5.580
5.489
5.489
166,289
-0.06(-1.15%)
Oct 24, 2007
5.597
5.604
5.533
5.553
184,996
-0.03(-0.60%)
Oct 23, 2007
5.610
5.614
5.550
5.587
112,245
+0.01(+0.24%)
Oct 22, 2007
5.624
5.627
5.557
5.573
172,228
-0.06(-1.08%)
Oct 19, 2007
5.668
5.668
5.621
5.634
122,935
-0.02(-0.42%)
Oct 18, 2007
5.695
5.701
5.621
5.658
152,035
-0.04(-0.65%)
Oct 17, 2007
5.701
5.708
5.661
5.695
99,179
+0.01(+0.12%)
Oct 16, 2007
5.637
5.691
5.637
5.688
250,027
+0.03(+0.60%)
Oct 15, 2007
5.708
5.708
5.644
5.654
145,799
-0.05(-0.94%)
Oct 12, 2007
5.712
5.718
5.691
5.708
64,437
+0.01(+0.18%)
Oct 11, 2007
5.725
5.725
5.685
5.698
105,712
-0.02(-0.41%)
Oct 10, 2007
5.681
5.725
5.681
5.722
106,306
+0.04(+0.71%)
Oct 09, 2007
5.701
5.708
5.678
5.681
108,681
+0.00(+0.06%)
Oct 08, 2007
5.698
5.701
5.664
5.678
93,834
+0.00(+0.00%)
Oct 05, 2007
5.698
5.772
5.678
5.678
180,542
-0.02(-0.41%)
Oct 04, 2007
5.708
5.742
5.685
5.701
150,254
-0.01(-0.12%)
Oct 03, 2007
5.762
5.762
5.701
5.708
106,306
-0.03(-0.59%)
Oct 02, 2007
5.695
5.759
5.691
5.742
190,935
+0.03(+0.47%)
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
.