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 (%)
Feb 29, 2008
5.399
5.409
5.301
5.311
114,567
-0.08(-1.56%)
Feb 28, 2008
5.416
5.416
5.348
5.396
124,997
-0.02(-0.37%)
Feb 27, 2008
5.423
5.450
5.386
5.416
134,795
-0.02(-0.31%)
Feb 26, 2008
5.359
5.433
5.335
5.433
184,824
+0.08(+1.45%)
Feb 25, 2008
5.224
5.355
5.224
5.355
168,049
+0.15(+2.85%)
Feb 22, 2008
5.278
5.279
5.153
5.207
187,051
-0.05(-1.02%)
Feb 21, 2008
5.180
5.261
5.143
5.261
245,839
+0.03(+0.51%)
Feb 20, 2008
5.241
5.241
5.197
5.234
146,119
-0.01(-0.26%)
Feb 19, 2008
5.187
5.254
5.160
5.247
196,552
+0.09(+1.83%)
Feb 18, 2008
5.093
5.156
5.039
5.153
0
+0.00(+0.00%)
Feb 15, 2008
5.093
5.156
5.039
5.153
400,824
+0.04(+0.86%)
Feb 14, 2008
5.274
5.274
5.099
5.109
486,708
-0.20(-3.74%)
Feb 13, 2008
5.450
5.450
5.291
5.308
280,325
-0.11(-2.11%)
Feb 12, 2008
5.473
5.473
5.416
5.423
136,577
-0.03(-0.62%)
Feb 11, 2008
5.561
5.561
5.436
5.456
216,044
-0.08(-1.46%)
Feb 08, 2008
5.551
5.571
5.473
5.537
306,408
-0.02(-0.36%)
Feb 07, 2008
5.588
5.591
5.520
5.557
231,290
-0.04(-0.72%)
Feb 06, 2008
5.631
5.648
5.577
5.598
256,527
-0.05(-0.89%)
Feb 05, 2008
5.726
5.726
5.618
5.648
116,981
-0.03(-0.59%)
Feb 04, 2008
5.726
5.726
5.645
5.682
104,808
+0.00(+0.06%)
Feb 01, 2008
5.729
5.729
5.668
5.679
134,795
-0.02(-0.41%)
Jan 31, 2008
5.682
5.702
5.658
5.702
90,556
+0.01(+0.24%)
Jan 30, 2008
5.682
5.692
5.652
5.689
109,855
-0.01(-0.18%)
Jan 29, 2008
5.692
5.699
5.658
5.699
150,514
+0.07(+1.25%)
Jan 28, 2008
5.628
5.655
5.608
5.628
131,624
+0.03(+0.61%)
Jan 25, 2008
5.672
5.705
5.567
5.594
146,078
-0.04(-0.78%)
Jan 24, 2008
5.594
5.641
5.544
5.638
193,583
+0.07(+1.21%)
Jan 23, 2008
5.443
5.652
5.412
5.571
352,007
+0.06(+1.04%)
Jan 22, 2008
5.369
5.527
5.355
5.514
213,179
-0.06(-1.15%)
Jan 21, 2008
5.577
5.628
5.537
5.577
0
+0.00(+0.00%)
Jan 18, 2008
5.577
5.628
5.537
5.577
198,334
+0.01(+0.18%)
Jan 17, 2008
5.743
5.743
5.551
5.567
208,132
-0.12(-2.07%)
Jan 16, 2008
5.689
5.709
5.662
5.685
93,228
-0.01(-0.12%)
Jan 15, 2008
5.689
5.719
5.608
5.692
230,400
+0.00(+0.06%)
Jan 14, 2008
5.672
5.699
5.628
5.689
104,784
+0.03(+0.54%)
Jan 11, 2008
5.705
5.705
5.630
5.658
124,249
+0.02(+0.36%)
Jan 10, 2008
5.695
5.695
5.581
5.638
178,144
-0.01(-0.24%)
Jan 09, 2008
5.534
5.672
5.500
5.652
276,123
+0.09(+1.64%)
Jan 08, 2008
5.483
5.561
5.481
5.561
133,412
+0.08(+1.41%)
Jan 07, 2008
5.564
5.584
5.463
5.483
161,214
-0.08(-1.45%)
Jan 04, 2008
5.557
5.578
5.540
5.564
177,253
-0.03(-0.48%)
Jan 03, 2008
5.503
5.621
5.503
5.591
173,987
+0.09(+1.72%)
Jan 02, 2008
5.426
5.514
5.335
5.497
295,422
+0.10(+1.81%)
Jan 01, 2008
5.372
5.406
5.352
5.399
298,777
+0.00(+0.00%)
Dec 31, 2007
5.372
5.406
5.352
5.399
298,777
+0.00(+0.06%)
Dec 28, 2007
5.392
5.409
5.356
5.396
301,087
+0.00(+0.00%)
Dec 27, 2007
5.416
5.423
5.362
5.396
160,959
+0.01(+0.25%)
Dec 26, 2007
5.386
5.419
5.348
5.382
149,938
+0.01(+0.13%)
Dec 24, 2007
5.305
5.389
5.305
5.375
131,826
+0.09(+1.66%)
Dec 21, 2007
5.284
5.305
5.284
5.288
224,473
+0.00(+0.00%)
Dec 20, 2007
5.295
5.325
5.237
5.288
275,233
-0.00(-0.06%)
Dec 19, 2007
5.359
5.376
5.291
5.291
282,952
-0.04(-0.76%)
Dec 18, 2007
5.396
5.406
5.315
5.332
290,672
-0.05(-1.00%)
Dec 17, 2007
5.466
5.466
5.369
5.386
198,630
-0.08(-1.48%)
Dec 14, 2007
5.429
5.466
5.396
5.466
125,294
+0.01(+0.19%)
Dec 13, 2007
5.406
5.456
5.372
5.456
165,674
+0.02(+0.37%)
Dec 12, 2007
5.456
5.490
5.423
5.436
173,987
-0.01(-0.19%)
Dec 11, 2007
5.487
5.487
5.386
5.446
238,416
-0.04(-0.74%)
Dec 10, 2007
5.524
5.530
5.476
5.487
116,447
-0.01(-0.24%)
Dec 07, 2007
5.500
5.517
5.480
5.500
134,202
-0.03(-0.61%)
Dec 06, 2007
5.574
5.601
5.483
5.534
204,569
-0.04(-0.73%)
Dec 05, 2007
5.537
5.574
5.514
5.574
174,878
+0.04(+0.67%)
Dec 04, 2007
5.426
5.537
5.426
5.537
86,402
+0.03(+0.49%)
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
.