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 26, 2010
5.669
5.679
5.645
5.679
141,302
+0.03(+0.54%)
Feb 25, 2010
5.656
5.666
5.628
5.649
274,141
-0.00(-0.06%)
Feb 24, 2010
5.652
5.662
5.645
5.652
278,073
+0.00(+0.06%)
Feb 23, 2010
5.642
5.662
5.642
5.649
392,034
-0.01(-0.24%)
Feb 22, 2010
5.669
5.669
5.639
5.662
375,493
+0.01(+0.18%)
Feb 19, 2010
5.628
5.652
5.628
5.652
352,395
+0.00(+0.00%)
Feb 18, 2010
5.635
5.652
5.622
5.652
276,332
+0.02(+0.28%)
Feb 17, 2010
5.601
5.652
5.601
5.637
388,363
+0.03(+0.45%)
Feb 16, 2010
5.537
5.622
5.537
5.611
269,461
+0.08(+1.47%)
Feb 12, 2010
5.540
5.530
5.530
5.530
255,133
-0.01(-0.24%)
Feb 11, 2010
5.591
5.622
5.513
5.544
404,244
-0.01(-0.24%)
Feb 10, 2010
5.618
5.618
5.554
5.557
158,291
-0.04(-0.67%)
Feb 09, 2010
5.550
5.608
5.536
5.594
211,604
+0.05(+0.92%)
Feb 08, 2010
5.503
5.594
5.473
5.544
139,369
+0.07(+1.30%)
Feb 05, 2010
5.581
5.594
5.432
5.473
270,246
-0.13(-2.31%)
Feb 04, 2010
5.598
5.638
5.581
5.602
201,703
-0.03(-0.59%)
Feb 03, 2010
5.628
5.635
5.591
5.635
241,871
+0.00(+0.00%)
Feb 02, 2010
5.571
5.635
5.571
5.635
275,461
+0.05(+0.97%)
Feb 01, 2010
5.561
5.594
5.557
5.581
132,737
+0.02(+0.37%)
Jan 29, 2010
5.557
5.635
5.540
5.561
341,040
-0.00(-0.06%)
Jan 28, 2010
5.577
5.577
5.564
5.564
175,637
+0.02(+0.31%)
Jan 27, 2010
5.581
5.581
5.530
5.547
266,056
-0.00(-0.06%)
Jan 26, 2010
5.598
5.598
5.550
5.550
157,409
-0.02(-0.35%)
Jan 25, 2010
5.567
5.588
5.544
5.570
137,234
+0.03(+0.59%)
Jan 22, 2010
5.550
5.561
5.527
5.537
121,787
-0.00(-0.06%)
Jan 21, 2010
5.544
5.584
5.540
5.540
284,837
-0.01(-0.18%)
Jan 20, 2010
5.588
5.588
5.544
5.550
303,815
-0.03(-0.46%)
Jan 19, 2010
5.571
5.584
5.537
5.576
117,587
+0.04(+0.77%)
Jan 15, 2010
5.524
5.534
5.534
5.534
140,140
-0.00(-0.02%)
Jan 14, 2010
5.551
5.551
5.498
5.535
114,000
-0.00(-0.04%)
Jan 13, 2010
5.500
5.537
5.480
5.537
144,118
+0.01(+0.24%)
Jan 12, 2010
5.507
5.530
5.466
5.524
170,908
-0.01(-0.18%)
Jan 11, 2010
5.463
5.726
5.460
5.534
386,876
+0.06(+1.05%)
Jan 08, 2010
5.443
5.476
5.438
5.476
176,140
+0.00(+0.04%)
Jan 07, 2010
5.443
5.490
5.429
5.474
205,819
-0.01(-0.22%)
Jan 06, 2010
5.419
5.503
5.396
5.487
253,567
+0.06(+1.18%)
Jan 05, 2010
5.409
5.433
5.392
5.423
189,272
-0.02(-0.31%)
Jan 04, 2010
5.416
5.487
5.402
5.439
286,966
+0.01(+0.19%)
Dec 31, 2009
5.487
5.429
5.429
5.429
168,346
-0.03(-0.48%)
Dec 30, 2009
5.419
5.466
5.399
5.456
370,866
+0.04(+0.73%)
Dec 29, 2009
5.419
5.429
5.412
5.416
211,923
-0.01(-0.12%)
Dec 28, 2009
5.423
5.423
5.402
5.423
176,817
+0.00(+0.07%)
Dec 24, 2009
5.392
5.423
5.388
5.419
122,827
+0.03(+0.56%)
Dec 23, 2009
5.352
5.399
5.352
5.389
166,864
+0.03(+0.50%)
Dec 22, 2009
5.379
5.379
5.348
5.362
70,770
-0.04(-0.68%)
Dec 21, 2009
5.399
5.412
5.379
5.399
164,106
+0.03(+0.50%)
Dec 18, 2009
5.375
5.375
5.328
5.372
118,549
+0.02(+0.38%)
Dec 17, 2009
5.396
5.396
5.335
5.352
146,841
-0.05(-1.00%)
Dec 16, 2009
5.342
5.409
5.318
5.406
155,659
+0.06(+1.13%)
Dec 15, 2009
5.375
5.386
5.336
5.345
129,187
-0.00(-0.06%)
Dec 14, 2009
5.359
5.359
5.338
5.348
122,812
-0.01(-0.13%)
Dec 11, 2009
5.348
5.372
5.305
5.355
126,832
+0.04(+0.76%)
Dec 10, 2009
5.301
5.342
5.295
5.315
121,740
-0.01(-0.25%)
Dec 09, 2009
5.322
5.353
5.291
5.328
113,460
-0.01(-0.25%)
Dec 08, 2009
5.214
5.342
5.214
5.342
161,300
+0.08(+1.54%)
Dec 07, 2009
5.264
5.305
5.254
5.261
93,600
-0.03(-0.51%)
Dec 04, 2009
5.288
5.338
5.264
5.288
144,682
+0.01(+0.19%)
Dec 03, 2009
5.278
5.315
5.264
5.278
130,131
-0.02(-0.38%)
Dec 02, 2009
5.274
5.315
5.274
5.298
166,003
-0.02(-0.42%)
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
.