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 (%)
Dec 31, 2019
9.087
9.114
9.033
9.114
69,023
+0.04(+0.45%)
Dec 30, 2019
9.033
9.074
9.033
9.074
147,296
+0.05(+0.52%)
Dec 27, 2019
9.000
9.033
9.000
9.027
41,917
+0.03(+0.34%)
Dec 26, 2019
8.963
9.003
8.929
8.996
38,298
+0.03(+0.37%)
Dec 24, 2019
8.922
8.969
8.895
8.963
40,812
+0.02(+0.23%)
Dec 23, 2019
8.963
8.976
8.942
8.942
20,962
-0.01(-0.11%)
Dec 20, 2019
8.912
8.962
8.910
8.953
23,966
+0.03(+0.37%)
Dec 19, 2019
8.886
8.921
8.866
8.919
98,981
+0.04(+0.45%)
Dec 18, 2019
8.892
8.902
8.832
8.879
197,661
-0.01(-0.15%)
Dec 17, 2019
8.899
8.919
8.886
8.892
195,308
-0.01(-0.07%)
Dec 16, 2019
8.946
8.946
8.892
8.899
83,513
-0.04(-0.45%)
Dec 13, 2019
8.939
8.946
8.919
8.939
91,222
-0.00(-0.04%)
Dec 12, 2019
8.906
8.953
8.872
8.943
29,427
+0.04(+0.41%)
Dec 11, 2019
8.892
8.923
8.886
8.906
58,952
+0.02(+0.18%)
Dec 10, 2019
8.899
8.932
8.886
8.890
32,209
-0.02(-0.18%)
Dec 09, 2019
8.892
8.912
8.879
8.906
32,649
+0.01(+0.15%)
Dec 06, 2019
8.819
8.932
8.819
8.892
83,283
+0.07(+0.76%)
Dec 05, 2019
8.859
8.859
8.826
8.826
45,500
-0.03(-0.38%)
Dec 04, 2019
8.852
8.859
8.832
8.859
22,513
+0.01(+0.15%)
Dec 03, 2019
8.832
8.859
8.818
8.846
40,750
+0.00(+0.02%)
Dec 02, 2019
8.859
8.872
8.792
8.844
58,907
-0.02(-0.17%)
Nov 29, 2019
8.839
8.872
8.839
8.859
17,974
+0.00(+0.00%)
Nov 27, 2019
8.832
8.866
8.832
8.859
37,896
+0.02(+0.23%)
Nov 26, 2019
8.872
8.872
8.839
8.839
90,112
-0.02(-0.23%)
Nov 25, 2019
8.839
8.865
8.812
8.859
25,037
+0.03(+0.38%)
Nov 22, 2019
8.846
8.846
8.799
8.826
73,397
-0.01(-0.15%)
Nov 21, 2019
8.846
8.872
8.839
8.839
68,202
-0.00(-0.04%)
Nov 20, 2019
8.822
8.842
8.802
8.842
34,663
+0.01(+0.15%)
Nov 19, 2019
8.849
8.854
8.803
8.829
17,032
-0.02(-0.23%)
Nov 18, 2019
8.836
8.869
8.836
8.849
25,546
+0.02(+0.23%)
Nov 15, 2019
8.856
8.856
8.825
8.829
19,582
-0.02(-0.23%)
Nov 14, 2019
8.856
8.869
8.842
8.849
25,536
-0.01(-0.07%)
Nov 13, 2019
8.816
8.863
8.816
8.856
24,154
+0.00(+0.04%)
Nov 12, 2019
8.862
8.862
8.836
8.852
72,240
-0.01(-0.11%)
Nov 11, 2019
8.809
8.866
8.809
8.862
20,876
+0.01(+0.07%)
Nov 08, 2019
8.809
8.862
8.809
8.856
45,643
+0.03(+0.30%)
Nov 07, 2019
8.796
8.836
8.796
8.829
36,957
+0.01(+0.15%)
Nov 06, 2019
8.796
8.882
8.796
8.816
70,718
+0.01(+0.08%)
Nov 05, 2019
8.783
8.836
8.783
8.809
40,422
+0.01(+0.15%)
Nov 04, 2019
8.796
8.822
8.783
8.796
36,579
+0.03(+0.30%)
Nov 01, 2019
8.763
8.809
8.762
8.769
43,082
+0.00(+0.00%)
Oct 31, 2019
8.783
8.816
8.749
8.769
100,852
-0.01(-0.15%)
Oct 30, 2019
8.796
8.809
8.756
8.783
34,610
+0.01(+0.08%)
Oct 29, 2019
8.789
8.826
8.763
8.776
15,228
+0.00(+0.00%)
Oct 28, 2019
8.783
8.822
8.763
8.776
10,737
-0.01(-0.08%)
Oct 25, 2019
8.789
8.809
8.769
8.783
53,928
-0.01(-0.15%)
Oct 24, 2019
8.803
8.822
8.776
8.796
20,509
+0.01(+0.15%)
Oct 23, 2019
8.769
8.809
8.763
8.783
71,566
-0.04(-0.49%)
Oct 22, 2019
8.819
8.846
8.799
8.826
111,489
+0.06(+0.68%)
Oct 21, 2019
8.727
8.786
8.727
8.766
69,136
+0.05(+0.61%)
Oct 18, 2019
8.707
8.760
8.707
8.714
88,014
-0.01(-0.15%)
Oct 17, 2019
8.740
8.740
8.719
8.727
10,531
-0.01(-0.08%)
Oct 16, 2019
8.694
8.780
8.694
8.733
19,164
+0.00(+0.00%)
Oct 15, 2019
8.753
8.763
8.714
8.733
35,166
+0.03(+0.38%)
Oct 14, 2019
8.753
8.753
8.674
8.700
44,929
-0.09(-0.98%)
Oct 11, 2019
8.747
8.826
8.733
8.786
13,785
+0.05(+0.60%)
Oct 10, 2019
8.760
8.826
8.705
8.733
23,824
-0.05(-0.60%)
Oct 09, 2019
8.806
8.806
8.747
8.786
33,748
+0.02(+0.23%)
Oct 08, 2019
8.773
8.789
8.740
8.766
21,215
-0.02(-0.23%)
Oct 07, 2019
8.793
8.819
8.780
8.786
47,909
-0.02(-0.22%)
Oct 04, 2019
8.813
8.813
8.786
8.806
33,478
+0.03(+0.30%)
Oct 03, 2019
8.720
8.793
8.707
8.780
18,290
+0.04(+0.45%)
Oct 02, 2019
8.674
8.740
8.657
8.740
36,516
+0.05(+0.61%)
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
.