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
+0.05 (+0.46%)
Official Closing 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 28, 2020
8.847
8.908
8.500
8.677
140,805
-0.34(-3.77%)
Feb 27, 2020
9.044
9.044
8.883
9.016
61,891
-0.06(-0.67%)
Feb 26, 2020
8.996
9.105
8.962
9.078
64,729
+0.04(+0.45%)
Feb 25, 2020
9.220
9.220
8.874
9.037
65,191
-0.18(-1.99%)
Feb 24, 2020
9.234
9.241
9.166
9.220
48,711
-0.03(-0.37%)
Feb 21, 2020
9.268
9.281
9.247
9.254
15,023
-0.01(-0.15%)
Feb 20, 2020
9.241
9.274
9.186
9.268
59,748
+0.05(+0.52%)
Feb 19, 2020
9.230
9.233
9.210
9.219
77,192
-0.00(-0.05%)
Feb 18, 2020
9.224
9.254
9.224
9.224
28,204
+0.01(+0.16%)
Feb 14, 2020
9.217
9.244
9.196
9.209
58,351
-0.00(-0.05%)
Feb 13, 2020
9.203
9.224
9.201
9.213
20,166
+0.02(+0.26%)
Feb 12, 2020
9.210
9.217
9.183
9.190
17,915
-0.01(-0.11%)
Feb 11, 2020
9.210
9.244
9.200
9.200
50,676
-0.02(-0.18%)
Feb 10, 2020
9.190
9.217
9.178
9.217
27,506
+0.03(+0.37%)
Feb 07, 2020
9.169
9.197
9.149
9.183
31,100
+0.02(+0.22%)
Feb 06, 2020
9.142
9.197
9.136
9.163
44,776
+0.01(+0.15%)
Feb 05, 2020
9.136
9.169
9.136
9.149
14,479
+0.03(+0.30%)
Feb 04, 2020
9.136
9.183
9.122
9.122
93,262
+0.00(+0.00%)
Feb 03, 2020
9.129
9.130
9.115
9.122
38,470
-0.03(-0.30%)
Jan 31, 2020
9.122
9.156
9.122
9.149
161,724
+0.01(+0.11%)
Jan 30, 2020
9.129
9.142
9.122
9.139
104,238
+0.01(+0.11%)
Jan 29, 2020
9.149
9.176
9.129
9.129
37,217
-0.01(-0.10%)
Jan 28, 2020
9.129
9.169
9.129
9.138
22,721
-0.02(-0.27%)
Jan 27, 2020
9.176
9.190
9.136
9.163
27,029
-0.01(-0.15%)
Jan 24, 2020
9.176
9.190
9.169
9.176
172,239
-0.01(-0.10%)
Jan 23, 2020
9.156
9.203
9.149
9.185
25,680
+0.03(+0.32%)
Jan 22, 2020
9.166
9.197
9.149
9.156
32,340
+0.01(+0.15%)
Jan 21, 2020
9.129
9.142
9.109
9.142
11,662
+0.01(+0.15%)
Jan 17, 2020
9.109
9.156
9.083
9.129
48,132
+0.00(+0.00%)
Jan 16, 2020
9.095
9.129
9.091
9.129
13,397
+0.03(+0.37%)
Jan 15, 2020
9.115
9.115
9.068
9.095
10,986
-0.01(-0.09%)
Jan 14, 2020
9.115
9.115
9.090
9.103
16,773
+0.00(+0.02%)
Jan 13, 2020
9.088
9.102
9.061
9.102
37,679
+0.04(+0.40%)
Jan 10, 2020
9.048
9.082
9.046
9.066
34,803
+0.02(+0.20%)
Jan 09, 2020
9.075
9.096
8.960
9.048
75,859
-0.03(-0.37%)
Jan 08, 2020
9.082
9.109
9.082
9.082
38,368
+0.01(+0.12%)
Jan 07, 2020
9.061
9.109
9.055
9.071
63,506
-0.00(-0.03%)
Jan 06, 2020
9.082
9.115
9.072
9.074
124,517
-0.01(-0.09%)
Jan 03, 2020
9.082
9.109
9.075
9.082
44,577
+0.00(+0.00%)
Jan 02, 2020
9.095
9.102
9.075
9.082
30,973
-0.03(-0.37%)
Dec 31, 2019
9.088
9.115
9.034
9.115
69,014
+0.04(+0.45%)
Dec 30, 2019
9.034
9.075
9.034
9.075
147,277
+0.05(+0.52%)
Dec 27, 2019
9.001
9.034
9.001
9.028
41,912
+0.03(+0.34%)
Dec 26, 2019
8.964
9.004
8.930
8.997
38,293
+0.03(+0.37%)
Dec 24, 2019
8.923
8.970
8.897
8.964
40,807
+0.02(+0.23%)
Dec 23, 2019
8.964
8.977
8.944
8.944
20,959
-0.01(-0.11%)
Dec 20, 2019
8.914
8.963
8.911
8.954
23,963
+0.03(+0.37%)
Dec 19, 2019
8.887
8.922
8.868
8.920
98,968
+0.04(+0.45%)
Dec 18, 2019
8.894
8.903
8.833
8.880
197,636
-0.01(-0.15%)
Dec 17, 2019
8.900
8.920
8.887
8.894
195,283
-0.01(-0.08%)
Dec 16, 2019
8.947
8.947
8.894
8.900
83,503
-0.04(-0.45%)
Dec 13, 2019
8.940
8.947
8.921
8.940
91,210
-0.00(-0.04%)
Dec 12, 2019
8.907
8.954
8.874
8.944
29,424
+0.04(+0.41%)
Dec 11, 2019
8.894
8.924
8.887
8.907
58,945
+0.02(+0.18%)
Dec 10, 2019
8.900
8.934
8.887
8.891
32,205
-0.02(-0.18%)
Dec 09, 2019
8.894
8.914
8.880
8.907
32,645
+0.01(+0.15%)
Dec 06, 2019
8.820
8.934
8.820
8.894
83,272
+0.07(+0.76%)
Dec 05, 2019
8.860
8.860
8.827
8.827
45,494
-0.03(-0.38%)
Dec 04, 2019
8.854
8.860
8.833
8.860
22,510
+0.01(+0.15%)
Dec 03, 2019
8.833
8.860
8.820
8.847
40,745
+0.00(+0.02%)
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
.