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
)
10.96
-0.03 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2020
7.720
7.795
7.713
7.795
16,462
+0.09(+1.16%)
Apr 29, 2020
7.616
7.706
7.616
7.706
38,070
+0.13(+1.73%)
Apr 28, 2020
7.541
7.616
7.541
7.575
51,816
+0.01(+0.18%)
Apr 27, 2020
7.603
7.658
7.554
7.561
41,179
-0.05(-0.68%)
Apr 24, 2020
7.623
7.668
7.613
7.613
37,029
-0.04(-0.58%)
Apr 23, 2020
7.582
7.699
7.582
7.658
39,562
+0.03(+0.36%)
Apr 22, 2020
7.568
7.651
7.568
7.630
43,074
+0.09(+1.14%)
Apr 21, 2020
7.626
7.628
7.435
7.544
177,672
-0.12(-1.52%)
Apr 20, 2020
7.558
7.688
7.558
7.660
31,601
-0.02(-0.27%)
Apr 17, 2020
7.701
7.746
7.612
7.681
217,996
-0.01(-0.18%)
Apr 16, 2020
7.749
7.756
7.619
7.694
121,149
-0.05(-0.71%)
Apr 15, 2020
7.845
7.845
7.694
7.749
71,769
-0.14(-1.73%)
Apr 14, 2020
7.845
7.920
7.828
7.886
232,858
+0.15(+1.95%)
Apr 13, 2020
7.995
7.995
7.660
7.736
158,375
-0.16(-2.08%)
Apr 09, 2020
7.749
8.016
7.749
7.900
253,232
+0.24(+3.12%)
Apr 08, 2020
7.606
7.681
7.606
7.660
31,681
+0.01(+0.18%)
Apr 07, 2020
7.544
7.684
7.544
7.647
729,825
+0.13(+1.73%)
Apr 06, 2020
7.503
7.578
7.414
7.517
195,797
+0.16(+2.14%)
Apr 03, 2020
7.428
7.441
7.353
7.359
136,120
-0.07(-0.92%)
Apr 02, 2020
7.154
7.476
7.154
7.428
25,182
+0.17(+2.36%)
Apr 01, 2020
7.346
7.346
7.175
7.257
64,375
-0.22(-2.93%)
Mar 31, 2020
7.400
7.656
7.397
7.476
486,625
+0.08(+1.02%)
Mar 30, 2020
7.353
7.400
7.243
7.400
110,489
+0.05(+0.65%)
Mar 27, 2020
7.086
7.380
6.860
7.353
71,788
+0.05(+0.75%)
Mar 26, 2020
7.346
7.346
7.188
7.298
1,047,700
-0.05(-0.65%)
Mar 25, 2020
6.874
7.421
6.874
7.346
50,248
+0.46(+6.62%)
Mar 24, 2020
6.607
7.017
6.586
6.889
54,690
+0.32(+4.81%)
Mar 23, 2020
6.785
7.093
6.552
6.573
133,691
-0.39(-5.55%)
Mar 20, 2020
6.701
7.306
6.638
6.959
169,379
+0.39(+6.00%)
Mar 19, 2020
6.212
6.572
5.859
6.565
95,902
+0.33(+5.34%)
Mar 18, 2020
6.790
6.993
6.025
6.233
183,020
-0.89(-12.49%)
Mar 17, 2020
7.048
7.197
7.041
7.122
111,308
+0.07(+1.06%)
Mar 16, 2020
7.428
7.428
6.898
7.048
186,777
-0.72(-9.27%)
Mar 13, 2020
7.516
7.788
7.516
7.767
75,852
+0.39(+5.34%)
Mar 12, 2020
7.760
7.760
6.950
7.373
88,333
-0.73(-8.97%)
Mar 11, 2020
8.351
8.351
8.025
8.100
53,283
-0.32(-3.79%)
Mar 10, 2020
8.419
8.439
8.358
8.419
771,069
+0.07(+0.90%)
Mar 09, 2020
8.650
8.650
7.917
8.344
146,393
-0.52(-5.82%)
Mar 06, 2020
8.806
8.860
8.752
8.860
37,410
-0.05(-0.61%)
Mar 05, 2020
8.983
8.989
8.799
8.915
131,791
-0.13(-1.43%)
Mar 04, 2020
8.867
9.071
8.867
9.044
75,469
+0.18(+2.07%)
Mar 03, 2020
8.799
8.874
8.792
8.860
134,385
+0.14(+1.56%)
Mar 02, 2020
8.657
8.820
8.562
8.725
879,365
+0.05(+0.55%)
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%)
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
.