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 (%)
Mar 31, 2010
5.829
5.829
5.788
5.801
156,173
-0.01(-0.24%)
Mar 30, 2010
5.836
5.846
5.805
5.815
288,158
-0.00(-0.00%)
Mar 29, 2010
5.819
5.825
5.801
5.815
262,502
+0.01(+0.24%)
Mar 26, 2010
5.781
5.801
5.781
5.801
317,170
+0.00(+0.06%)
Mar 25, 2010
5.801
5.805
5.774
5.798
366,754
+0.02(+0.28%)
Mar 24, 2010
5.815
5.822
5.782
5.782
342,755
-0.02(-0.34%)
Mar 23, 2010
5.781
5.805
5.777
5.801
279,264
+0.01(+0.24%)
Mar 22, 2010
5.784
5.788
5.764
5.788
206,523
+0.01(+0.12%)
Mar 19, 2010
5.788
5.788
5.774
5.781
234,238
-0.01(-0.12%)
Mar 18, 2010
5.784
5.788
5.771
5.788
268,721
+0.02(+0.30%)
Mar 17, 2010
5.771
5.771
5.763
5.771
336,076
+0.01(+0.19%)
Mar 16, 2010
5.730
5.764
5.730
5.760
378,510
+0.02(+0.40%)
Mar 15, 2010
5.743
5.743
5.733
5.737
149,348
+0.02(+0.42%)
Mar 12, 2010
5.723
5.730
5.713
5.713
229,376
+0.00(+0.00%)
Mar 11, 2010
5.692
5.720
5.689
5.713
221,513
+0.04(+0.78%)
Mar 10, 2010
5.686
5.706
5.665
5.669
425,248
-0.03(-0.54%)
Mar 09, 2010
5.696
5.720
5.675
5.699
302,591
-0.02(-0.30%)
Mar 08, 2010
5.692
5.720
5.692
5.716
180,568
-0.00(-0.06%)
Mar 05, 2010
5.692
5.720
5.675
5.720
169,932
+0.02(+0.30%)
Mar 04, 2010
5.679
5.730
5.679
5.703
283,284
+0.00(+0.06%)
Mar 03, 2010
5.689
5.709
5.686
5.699
271,935
+0.00(+0.00%)
Mar 02, 2010
5.679
5.699
5.675
5.699
223,804
+0.01(+0.12%)
Mar 01, 2010
5.669
5.696
5.669
5.692
217,765
+0.01(+0.24%)
Feb 26, 2010
5.669
5.679
5.645
5.679
141,320
+0.03(+0.54%)
Feb 25, 2010
5.655
5.665
5.628
5.648
274,176
-0.00(-0.06%)
Feb 24, 2010
5.652
5.662
5.645
5.652
278,109
+0.00(+0.06%)
Feb 23, 2010
5.641
5.662
5.641
5.648
392,083
-0.01(-0.24%)
Feb 22, 2010
5.669
5.669
5.638
5.662
375,541
+0.01(+0.18%)
Feb 19, 2010
5.628
5.652
5.628
5.652
352,439
+0.00(+0.00%)
Feb 18, 2010
5.634
5.652
5.621
5.652
276,367
+0.02(+0.28%)
Feb 17, 2010
5.600
5.652
5.600
5.636
388,412
+0.03(+0.45%)
Feb 16, 2010
5.536
5.621
5.536
5.611
269,495
+0.08(+1.47%)
Feb 12, 2010
5.540
5.529
5.529
5.529
255,165
-0.01(-0.24%)
Feb 11, 2010
5.590
5.621
5.512
5.543
404,296
-0.01(-0.24%)
Feb 10, 2010
5.617
5.617
5.553
5.556
158,312
-0.04(-0.67%)
Feb 09, 2010
5.550
5.607
5.535
5.594
211,631
+0.05(+0.92%)
Feb 08, 2010
5.502
5.594
5.472
5.543
139,387
+0.07(+1.30%)
Feb 05, 2010
5.580
5.594
5.431
5.472
270,280
-0.13(-2.31%)
Feb 04, 2010
5.597
5.638
5.580
5.601
201,728
-0.03(-0.59%)
Feb 03, 2010
5.628
5.634
5.590
5.634
241,902
+0.00(+0.00%)
Feb 02, 2010
5.570
5.634
5.570
5.634
275,496
+0.05(+0.97%)
Feb 01, 2010
5.560
5.593
5.556
5.580
132,754
+0.02(+0.37%)
Jan 29, 2010
5.556
5.634
5.540
5.560
341,083
-0.00(-0.06%)
Jan 28, 2010
5.577
5.577
5.563
5.563
175,659
+0.02(+0.31%)
Jan 27, 2010
5.580
5.580
5.529
5.546
266,090
-0.00(-0.06%)
Jan 26, 2010
5.597
5.597
5.550
5.550
157,429
-0.02(-0.35%)
Jan 25, 2010
5.567
5.587
5.543
5.569
137,252
+0.03(+0.59%)
Jan 22, 2010
5.550
5.560
5.526
5.536
121,803
-0.00(-0.06%)
Jan 21, 2010
5.543
5.584
5.540
5.540
284,873
-0.01(-0.18%)
Jan 20, 2010
5.587
5.587
5.543
5.550
303,854
-0.03(-0.46%)
Jan 19, 2010
5.570
5.584
5.536
5.575
117,602
+0.04(+0.77%)
Jan 15, 2010
5.523
5.533
5.533
5.533
140,157
-0.00(-0.02%)
Jan 14, 2010
5.550
5.550
5.497
5.534
114,014
-0.00(-0.04%)
Jan 13, 2010
5.499
5.536
5.479
5.536
144,137
+0.01(+0.24%)
Jan 12, 2010
5.506
5.530
5.466
5.523
170,930
-0.01(-0.18%)
Jan 11, 2010
5.462
5.725
5.459
5.533
386,925
+0.06(+1.05%)
Jan 08, 2010
5.442
5.476
5.437
5.476
176,162
+0.00(+0.04%)
Jan 07, 2010
5.442
5.489
5.429
5.474
205,845
-0.01(-0.22%)
Jan 06, 2010
5.419
5.503
5.395
5.486
253,599
+0.06(+1.18%)
Jan 05, 2010
5.408
5.432
5.392
5.422
189,296
-0.02(-0.31%)
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
.