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 (%)
Apr 30, 2008
5.371
5.371
5.328
5.338
92,688
-0.02(-0.31%)
Apr 29, 2008
5.365
5.365
5.331
5.355
166,001
+0.01(+0.13%)
Apr 28, 2008
5.334
5.348
5.328
5.348
112,850
+0.02(+0.44%)
Apr 25, 2008
5.297
5.324
5.287
5.324
122,192
+0.04(+0.70%)
Apr 24, 2008
5.284
5.291
5.240
5.287
132,437
-0.00(-0.02%)
Apr 23, 2008
5.247
5.301
5.233
5.288
143,145
+0.01(+0.27%)
Apr 22, 2008
5.213
5.274
5.203
5.274
155,599
+0.03(+0.58%)
Apr 21, 2008
5.240
5.257
5.227
5.243
96,732
-0.03(-0.51%)
Apr 18, 2008
5.243
5.270
5.227
5.270
142,236
+0.02(+0.32%)
Apr 17, 2008
5.233
5.253
5.216
5.253
184,699
+0.02(+0.39%)
Apr 16, 2008
5.220
5.240
5.216
5.233
106,009
-0.00(-0.06%)
Apr 15, 2008
5.274
5.291
5.203
5.237
128,865
-0.07(-1.27%)
Apr 14, 2008
5.253
5.304
5.220
5.304
230,268
+0.03(+0.51%)
Apr 11, 2008
5.253
5.277
5.223
5.277
94,710
+0.01(+0.19%)
Apr 10, 2008
5.314
5.317
5.264
5.267
110,582
-0.02(-0.38%)
Apr 09, 2008
5.297
5.314
5.267
5.287
127,092
-0.03(-0.57%)
Apr 08, 2008
5.277
5.321
5.253
5.317
169,555
+0.04(+0.83%)
Apr 07, 2008
5.237
5.317
5.233
5.274
162,131
+0.04(+0.71%)
Apr 04, 2008
5.183
5.240
5.183
5.237
139,267
+0.04(+0.71%)
Apr 03, 2008
5.193
5.213
5.173
5.200
92,052
-0.02(-0.32%)
Apr 02, 2008
5.193
5.216
5.173
5.216
112,245
+0.00(+0.06%)
Apr 01, 2008
5.176
5.213
5.163
5.213
111,651
+0.09(+1.71%)
Mar 31, 2008
5.119
5.142
5.078
5.126
189,747
+0.01(+0.13%)
Mar 28, 2008
5.190
5.203
5.119
5.119
104,227
-0.05(-0.91%)
Mar 27, 2008
5.216
5.216
5.166
5.166
119,416
+0.00(+0.00%)
Mar 26, 2008
5.176
5.176
5.122
5.166
136,594
+0.03(+0.59%)
Mar 25, 2008
5.109
5.186
5.109
5.136
166,883
+0.01(+0.13%)
Mar 24, 2008
5.109
5.159
5.106
5.129
205,871
+0.03(+0.59%)
Mar 21, 2008
5.129
5.149
5.085
5.099
160,647
+0.00(+0.00%)
Mar 20, 2008
5.129
5.149
5.085
5.099
160,647
-0.00(-0.07%)
Mar 19, 2008
5.132
5.183
5.078
5.102
133,328
-0.07(-1.37%)
Mar 18, 2008
5.109
5.220
5.102
5.173
166,586
+0.11(+2.13%)
Mar 17, 2008
5.038
5.085
5.001
5.065
290,115
-0.06(-1.25%)
Mar 14, 2008
5.260
5.260
5.092
5.129
198,062
-0.10(-1.87%)
Mar 13, 2008
5.227
5.230
5.183
5.227
95,913
+0.01(+0.13%)
Mar 12, 2008
5.179
5.240
5.179
5.220
164,507
-0.01(-0.13%)
Mar 11, 2008
5.159
5.243
5.132
5.227
183,007
+0.07(+1.44%)
Mar 10, 2008
5.253
5.274
5.129
5.152
145,206
-0.12(-2.36%)
Mar 07, 2008
5.216
5.277
5.200
5.277
116,105
+0.03(+0.58%)
Mar 06, 2008
5.361
5.368
5.213
5.247
141,642
-0.08(-1.45%)
Mar 05, 2008
5.331
5.365
5.311
5.324
112,245
+0.01(+0.13%)
Mar 04, 2008
5.183
5.348
5.183
5.317
111,354
-0.01(-0.13%)
Mar 03, 2008
5.321
5.346
5.270
5.324
163,319
+0.01(+0.25%)
Feb 29, 2008
5.398
5.408
5.301
5.311
114,582
-0.08(-1.56%)
Feb 28, 2008
5.415
5.415
5.348
5.395
125,013
-0.02(-0.37%)
Feb 27, 2008
5.422
5.449
5.385
5.415
134,812
-0.02(-0.31%)
Feb 26, 2008
5.358
5.432
5.334
5.432
184,848
+0.08(+1.45%)
Feb 25, 2008
5.223
5.355
5.223
5.355
168,070
+0.15(+2.85%)
Feb 22, 2008
5.277
5.278
5.152
5.206
187,075
-0.05(-1.02%)
Feb 21, 2008
5.179
5.260
5.142
5.260
245,870
+0.03(+0.51%)
Feb 20, 2008
5.240
5.240
5.196
5.233
146,138
-0.01(-0.26%)
Feb 19, 2008
5.186
5.253
5.159
5.247
196,577
+0.09(+1.83%)
Feb 18, 2008
5.092
5.156
5.038
5.152
0
+0.00(+0.00%)
Feb 15, 2008
5.092
5.156
5.038
5.152
400,875
+0.04(+0.86%)
Feb 14, 2008
5.274
5.274
5.099
5.109
486,769
-0.20(-3.74%)
Feb 13, 2008
5.449
5.449
5.291
5.307
280,360
-0.11(-2.11%)
Feb 12, 2008
5.472
5.472
5.415
5.422
136,594
-0.03(-0.62%)
Feb 11, 2008
5.560
5.560
5.435
5.456
216,071
-0.08(-1.46%)
Feb 08, 2008
5.550
5.570
5.472
5.536
306,447
-0.02(-0.36%)
Feb 07, 2008
5.587
5.590
5.520
5.557
231,320
-0.04(-0.72%)
Feb 06, 2008
5.631
5.648
5.577
5.597
256,560
-0.05(-0.89%)
Feb 05, 2008
5.725
5.725
5.617
5.648
116,996
-0.03(-0.59%)
Feb 04, 2008
5.725
5.725
5.644
5.681
104,821
+0.00(+0.06%)
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
.