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
)
10.84
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 30, 2012
6.726
6.730
6.706
6.722
116,515
+0.02(+0.35%)
Mar 29, 2012
6.753
6.753
6.694
6.698
87,471
-0.06(-0.93%)
Mar 28, 2012
6.781
6.781
6.741
6.761
183,239
-0.02(-0.29%)
Mar 27, 2012
6.773
6.785
6.757
6.781
277,183
+0.01(+0.12%)
Mar 26, 2012
6.777
6.777
6.753
6.773
193,548
-0.00(-0.06%)
Mar 23, 2012
6.745
6.777
6.730
6.777
121,574
+0.04(+0.64%)
Mar 22, 2012
6.745
6.749
6.631
6.734
163,257
-0.01(-0.18%)
Mar 21, 2012
6.726
6.749
6.710
6.745
116,736
+0.05(+0.70%)
Mar 20, 2012
6.698
6.698
6.628
6.698
83,875
+0.07(+1.06%)
Mar 19, 2012
6.632
6.632
6.596
6.628
120,326
+0.03(+0.42%)
Mar 16, 2012
6.647
6.667
6.600
6.600
81,673
-0.02(-0.30%)
Mar 15, 2012
6.655
6.675
6.612
6.620
139,564
-0.05(-0.70%)
Mar 14, 2012
6.694
6.705
6.659
6.667
71,897
-0.04(-0.53%)
Mar 13, 2012
6.729
6.729
6.698
6.702
150,185
-0.02(-0.23%)
Mar 12, 2012
6.722
6.741
6.710
6.718
180,831
+0.01(+0.12%)
Mar 09, 2012
6.722
6.729
6.698
6.710
103,378
-0.01(-0.12%)
Mar 08, 2012
6.718
6.729
6.714
6.718
93,771
-0.01(-0.17%)
Mar 07, 2012
6.726
6.733
6.698
6.729
93,270
+0.04(+0.53%)
Mar 06, 2012
6.722
6.725
6.674
6.694
184,788
-0.04(-0.52%)
Mar 05, 2012
6.710
6.729
6.706
6.729
99,360
+0.03(+0.47%)
Mar 02, 2012
6.651
6.698
6.651
6.698
132,276
+0.06(+0.88%)
Mar 01, 2012
6.667
6.675
6.639
6.639
134,767
-0.03(-0.47%)
Feb 29, 2012
6.690
6.698
6.624
6.671
122,334
+0.04(+0.59%)
Feb 28, 2012
6.643
6.667
6.628
6.632
96,299
+0.00(+0.00%)
Feb 27, 2012
6.686
6.686
6.620
6.632
152,354
-0.02(-0.24%)
Feb 24, 2012
6.722
6.722
6.636
6.647
159,450
-0.05(-0.70%)
Feb 23, 2012
6.690
6.721
6.655
6.694
130,440
+0.02(+0.29%)
Feb 22, 2012
6.710
6.710
6.659
6.675
98,693
-0.04(-0.53%)
Feb 21, 2012
6.679
6.710
6.663
6.710
135,932
+0.06(+0.88%)
Feb 17, 2012
6.655
6.690
6.628
6.651
141,293
+0.03(+0.47%)
Feb 16, 2012
6.635
6.643
6.593
6.620
112,033
+0.00(+0.00%)
Feb 15, 2012
6.565
6.638
6.550
6.620
255,273
+0.08(+1.19%)
Feb 14, 2012
6.515
6.542
6.507
6.542
129,873
+0.02(+0.30%)
Feb 13, 2012
6.550
6.554
6.495
6.522
112,962
+0.02(+0.30%)
Feb 10, 2012
6.480
6.519
6.452
6.503
155,317
+0.00(+0.06%)
Feb 09, 2012
6.538
6.545
6.495
6.499
85,767
-0.02(-0.36%)
Feb 08, 2012
6.499
6.534
6.499
6.522
134,981
+0.02(+0.24%)
Feb 07, 2012
6.495
6.519
6.495
6.507
126,552
+0.00(+0.06%)
Feb 06, 2012
6.522
6.526
6.484
6.503
151,193
-0.04(-0.60%)
Feb 03, 2012
6.554
6.565
6.538
6.542
121,760
+0.00(+0.00%)
Feb 02, 2012
6.593
6.593
6.542
6.542
132,749
-0.06(-0.94%)
Feb 01, 2012
6.616
6.616
6.581
6.604
140,597
+0.00(+0.00%)
Jan 31, 2012
6.635
6.640
6.596
6.604
120,502
-0.04(-0.53%)
Jan 30, 2012
6.639
6.646
6.616
6.639
109,739
+0.00(+0.00%)
Jan 27, 2012
6.604
6.651
6.604
6.639
193,291
+0.05(+0.77%)
Jan 26, 2012
6.503
6.596
6.491
6.589
160,127
+0.07(+1.08%)
Jan 25, 2012
6.480
6.519
6.472
6.519
89,362
+0.00(+0.06%)
Jan 24, 2012
6.507
6.515
6.484
6.515
140,569
+0.03(+0.42%)
Jan 23, 2012
6.452
6.491
6.452
6.487
104,133
+0.04(+0.54%)
Jan 20, 2012
6.460
6.460
6.386
6.452
155,643
-0.01(-0.12%)
Jan 19, 2012
6.406
6.460
6.382
6.460
57,637
+0.04(+0.67%)
Jan 18, 2012
6.398
6.417
6.386
6.417
92,552
+0.02(+0.24%)
Jan 17, 2012
6.390
6.421
6.390
6.402
127,985
+0.01(+0.18%)
Jan 13, 2012
6.378
6.400
6.363
6.390
92,603
+0.03(+0.43%)
Jan 12, 2012
6.293
6.363
6.292
6.363
262,964
+0.04(+0.62%)
Jan 11, 2012
6.363
6.378
6.312
6.324
187,281
-0.05(-0.79%)
Jan 10, 2012
6.449
6.449
6.375
6.375
146,917
-0.04(-0.61%)
Jan 09, 2012
6.386
6.468
6.386
6.413
166,452
-0.01(-0.12%)
Jan 06, 2012
6.375
6.456
6.371
6.421
159,033
+0.07(+1.10%)
Jan 05, 2012
6.347
6.371
6.347
6.351
114,411
+0.02(+0.25%)
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
.