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
)
10.95
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Feb 27, 2009
4.146
4.226
4.135
4.199
0
-0.10(-2.43%)
Feb 26, 2009
4.263
4.311
4.257
4.304
178,033
+0.03(+0.79%)
Feb 25, 2009
4.284
4.294
4.230
4.270
115,772
+0.01(+0.24%)
Feb 24, 2009
4.169
4.280
4.075
4.260
295,659
+0.14(+3.52%)
Feb 23, 2009
4.243
4.253
4.088
4.115
264,622
-0.09(-2.24%)
Feb 20, 2009
4.297
4.297
4.071
4.210
424,776
-0.11(-2.57%)
Feb 19, 2009
4.401
4.408
4.311
4.321
282,290
-0.04(-0.85%)
Feb 18, 2009
4.368
4.398
4.313
4.358
416,349
+0.00(+0.08%)
Feb 17, 2009
4.405
4.405
4.327
4.354
358,192
-0.03(-0.77%)
Feb 13, 2009
4.425
4.425
4.378
4.388
115,431
-0.00(-0.08%)
Feb 12, 2009
4.358
4.398
4.358
4.391
193,290
-0.01(-0.15%)
Feb 11, 2009
4.358
4.425
4.358
4.398
198,679
+0.03(+0.69%)
Feb 10, 2009
4.344
4.391
4.344
4.368
149,707
-0.01(-0.15%)
Feb 09, 2009
4.354
4.395
4.344
4.375
133,363
-0.01(-0.23%)
Feb 06, 2009
4.439
4.439
4.354
4.385
177,374
-0.03(-0.61%)
Feb 05, 2009
4.398
4.442
4.364
4.412
173,988
-0.04(-0.91%)
Feb 04, 2009
4.361
4.479
4.361
4.452
232,662
+0.06(+1.30%)
Feb 03, 2009
4.348
4.395
4.314
4.395
152,754
+0.07(+1.56%)
Feb 02, 2009
4.311
4.331
4.277
4.327
152,733
-0.01(-0.23%)
Jan 30, 2009
4.418
4.428
4.304
4.338
0
-0.04(-1.00%)
Jan 29, 2009
4.388
4.425
4.361
4.381
188,126
+0.01(+0.23%)
Jan 28, 2009
4.341
4.371
4.311
4.371
210,008
+0.05(+1.17%)
Jan 27, 2009
4.321
4.334
4.294
4.321
189,263
+0.01(+0.16%)
Jan 26, 2009
4.324
4.324
4.240
4.314
233,060
+0.03(+0.71%)
Jan 23, 2009
4.287
4.290
4.196
4.284
152,810
-0.01(-0.31%)
Jan 22, 2009
4.280
4.297
4.220
4.297
253,103
+0.01(+0.31%)
Jan 21, 2009
4.290
4.290
4.213
4.284
128,989
+0.06(+1.52%)
Jan 20, 2009
4.280
4.280
4.199
4.220
131,098
-0.07(-1.57%)
Jan 16, 2009
4.331
4.338
4.149
4.287
193,578
+0.06(+1.35%)
Jan 15, 2009
4.203
4.230
4.113
4.230
277,955
+0.04(+0.88%)
Jan 14, 2009
4.213
4.214
4.129
4.193
219,041
-0.05(-1.27%)
Jan 13, 2009
4.196
4.253
4.196
4.247
148,805
+0.00(+0.08%)
Jan 12, 2009
4.267
4.270
4.226
4.243
181,249
-0.05(-1.18%)
Jan 09, 2009
4.388
4.388
4.257
4.294
203,419
+0.03(+0.79%)
Jan 08, 2009
4.112
4.267
4.112
4.260
216,835
+0.05(+1.20%)
Jan 07, 2009
4.119
4.226
4.112
4.210
169,077
+0.01(+0.16%)
Jan 06, 2009
4.176
4.223
4.125
4.203
355,000
+0.06(+1.46%)
Jan 05, 2009
4.041
4.142
4.038
4.142
126,730
+0.04(+0.90%)
Jan 02, 2009
3.974
4.105
3.950
4.105
0
+0.18(+4.64%)
Jan 01, 2009
3.893
3.933
3.849
3.923
0
+0.00(+0.00%)
Dec 31, 2008
3.893
3.933
3.849
3.923
452,172
+0.06(+1.48%)
Dec 30, 2008
3.856
3.923
3.836
3.866
483,381
+0.00(+0.00%)
Dec 29, 2008
3.970
3.970
3.816
3.866
169,531
-0.09(-2.38%)
Dec 26, 2008
3.937
3.960
3.896
3.960
216,083
+0.01(+0.34%)
Dec 24, 2008
3.900
3.974
3.893
3.947
91,464
+0.03(+0.86%)
Dec 23, 2008
3.997
3.997
3.913
3.913
266,127
-0.04(-1.11%)
Dec 22, 2008
3.890
3.964
3.873
3.957
585,257
+0.04(+1.12%)
Dec 19, 2008
3.873
3.940
3.832
3.913
583,781
+0.03(+0.87%)
Dec 18, 2008
3.812
3.880
3.812
3.880
375,647
+0.12(+3.13%)
Dec 17, 2008
3.580
3.802
3.580
3.762
248,495
+0.09(+2.48%)
Dec 16, 2008
3.610
3.671
3.567
3.671
200,134
+0.16(+4.61%)
Dec 15, 2008
3.553
3.613
3.509
3.509
254,009
-0.06(-1.61%)
Dec 12, 2008
3.613
3.617
3.512
3.566
250,048
-0.01(-0.38%)
Dec 11, 2008
3.637
3.651
3.556
3.580
198,923
-0.03(-0.75%)
Dec 10, 2008
3.640
3.694
3.590
3.607
286,551
-0.04(-1.02%)
Dec 09, 2008
3.704
3.705
3.637
3.644
152,044
-0.10(-2.70%)
Dec 08, 2008
3.789
3.792
3.694
3.745
155,061
+0.03(+0.91%)
Dec 05, 2008
3.694
3.711
3.674
3.711
165,300
-0.00(-0.09%)
Dec 04, 2008
3.741
3.782
3.711
3.714
61,319
-0.02(-0.54%)
Dec 03, 2008
3.765
3.796
3.711
3.735
120,366
-0.03(-0.72%)
Dec 02, 2008
3.718
3.768
3.671
3.762
159,622
+0.08(+2.10%)
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
.