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 28, 2018
8.196
8.205
8.137
8.172
45,568
-0.04(-0.51%)
Feb 27, 2018
8.167
8.250
8.143
8.214
97,289
+0.05(+0.58%)
Feb 26, 2018
8.167
8.178
8.143
8.167
66,343
+0.02(+0.22%)
Feb 23, 2018
8.178
8.178
8.113
8.149
253,443
+0.00(+0.00%)
Feb 22, 2018
8.172
8.172
8.143
8.149
74,114
-0.02(-0.29%)
Feb 21, 2018
8.137
8.172
8.077
8.172
55,523
+0.08(+0.96%)
Feb 20, 2018
8.077
8.131
8.077
8.095
56,364
-0.06(-0.68%)
Feb 16, 2018
8.151
8.151
8.151
0
-0.07(-0.79%)
Feb 15, 2018
8.204
8.216
8.151
8.216
86,826
+0.03(+0.36%)
Feb 14, 2018
8.198
8.198
8.169
8.186
34,790
-0.02(-0.22%)
Feb 13, 2018
8.216
8.224
8.210
8.204
54,280
-0.01(-0.14%)
Feb 12, 2018
8.192
8.216
8.174
8.216
53,377
+0.05(+0.58%)
Feb 09, 2018
8.180
8.186
8.127
8.169
56,640
+0.02(+0.22%)
Feb 08, 2018
8.151
8.180
8.122
8.151
57,610
-0.02(-0.29%)
Feb 07, 2018
8.180
8.189
8.174
8.174
72,816
+0.01(+0.11%)
Feb 06, 2018
7.990
8.169
7.907
8.166
137,650
+0.08(+1.04%)
Feb 05, 2018
8.085
8.133
8.047
8.081
102,768
-0.06(-0.78%)
Feb 02, 2018
8.151
8.151
8.103
8.145
126,148
-0.02(-0.29%)
Feb 01, 2018
8.133
8.180
8.109
8.169
140,584
-0.01(-0.14%)
Jan 31, 2018
8.269
8.269
8.115
8.180
307,759
-0.04(-0.43%)
Jan 30, 2018
8.329
8.335
8.210
8.216
145,447
-0.11(-1.35%)
Jan 29, 2018
8.436
8.436
8.329
8.329
122,228
-0.08(-0.99%)
Jan 26, 2018
8.347
8.489
8.317
8.412
178,209
+0.03(+0.35%)
Jan 25, 2018
8.287
8.394
8.266
8.382
143,503
+0.07(+0.79%)
Jan 24, 2018
8.293
8.335
8.281
8.317
147,100
+0.05(+0.57%)
Jan 23, 2018
8.275
8.299
8.204
8.269
168,427
+0.01(+0.11%)
Jan 22, 2018
8.248
8.266
8.230
8.260
132,158
+0.02(+0.29%)
Jan 19, 2018
8.207
8.242
8.153
8.236
160,210
+0.01(+0.07%)
Jan 18, 2018
8.277
8.277
8.212
8.230
93,786
-0.05(-0.57%)
Jan 17, 2018
8.407
8.407
8.224
8.277
523,730
-0.14(-1.68%)
Jan 16, 2018
8.407
8.479
8.407
8.419
91,445
+0.01(+0.14%)
Jan 12, 2018
8.407
8.407
8.407
0
-0.04(-0.42%)
Jan 11, 2018
8.407
8.448
8.384
8.443
61,282
+0.02(+0.28%)
Jan 10, 2018
8.443
8.443
8.360
8.419
47,847
-0.02(-0.28%)
Jan 09, 2018
8.378
8.443
8.378
8.442
39,893
+0.04(+0.49%)
Jan 08, 2018
8.372
8.454
8.342
8.401
38,668
+0.00(+0.00%)
Jan 05, 2018
8.425
8.434
8.391
8.401
35,350
-0.04(-0.49%)
Jan 04, 2018
8.443
8.449
8.413
8.443
26,800
+0.00(+0.00%)
Jan 03, 2018
8.478
8.490
8.419
8.443
113,315
-0.02(-0.28%)
Jan 02, 2018
8.443
8.484
8.443
8.466
39,361
-0.01(-0.07%)
Dec 29, 2017
8.472
8.472
8.472
0
+0.03(+0.35%)
Dec 28, 2017
8.395
8.443
8.372
8.443
109,981
+0.02(+0.28%)
Dec 27, 2017
8.425
8.452
8.401
8.419
136,653
+0.01(+0.07%)
Dec 26, 2017
8.431
8.449
8.390
8.413
57,456
+0.00(+0.00%)
Dec 22, 2017
8.313
8.413
8.313
8.413
35,620
+0.10(+1.21%)
Dec 21, 2017
8.325
8.348
8.289
8.313
264,779
-0.03(-0.39%)
Dec 20, 2017
8.315
8.356
8.309
8.345
89,108
+0.01(+0.14%)
Dec 19, 2017
8.262
8.338
8.262
8.333
44,559
+0.05(+0.58%)
Dec 18, 2017
8.209
8.297
8.198
8.286
68,577
+0.06(+0.79%)
Dec 15, 2017
8.221
8.221
8.215
8.221
57,857
-0.02(-0.28%)
Dec 14, 2017
8.221
8.250
8.198
8.245
55,747
+0.01(+0.14%)
Dec 13, 2017
8.215
8.245
8.192
8.233
78,178
-0.02(-0.28%)
Dec 12, 2017
8.203
8.262
8.198
8.256
59,284
+0.02(+0.21%)
Dec 11, 2017
8.168
8.239
8.168
8.239
84,210
+0.00(+0.00%)
Dec 08, 2017
8.209
8.245
8.203
8.239
59,558
-0.01(-0.14%)
Dec 07, 2017
8.256
8.256
8.168
8.250
145,826
+0.01(+0.14%)
Dec 06, 2017
8.133
8.250
8.133
8.239
36,769
+0.10(+1.22%)
Dec 05, 2017
8.139
8.156
8.115
8.139
37,469
+0.02(+0.30%)
Dec 04, 2017
8.057
8.130
8.057
8.115
59,907
+0.08(+1.02%)
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
.