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
)
10.48
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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, 2010
6.061
6.072
6.027
6.072
291,522
+0.03(+0.46%)
Apr 29, 2010
6.061
6.068
6.027
6.044
262,879
-0.02(-0.26%)
Apr 28, 2010
6.016
6.075
6.016
6.060
252,540
+0.03(+0.55%)
Apr 27, 2010
6.030
6.068
6.023
6.027
378,884
-0.03(-0.51%)
Apr 26, 2010
6.041
6.061
6.037
6.058
235,583
+0.01(+0.23%)
Apr 23, 2010
6.041
6.044
6.023
6.044
239,640
+0.01(+0.23%)
Apr 22, 2010
6.016
6.041
6.010
6.030
161,863
+0.01(+0.12%)
Apr 21, 2010
6.013
6.041
5.968
6.023
388,314
+0.01(+0.23%)
Apr 20, 2010
5.996
6.012
5.989
6.010
236,307
+0.01(+0.17%)
Apr 19, 2010
5.982
5.999
5.947
5.999
393,853
+0.00(+0.06%)
Apr 16, 2010
5.965
5.999
5.944
5.996
264,632
-0.00(-0.06%)
Apr 15, 2010
5.947
5.999
5.944
5.999
256,192
+0.01(+0.11%)
Apr 14, 2010
5.923
5.999
5.923
5.992
297,778
+0.06(+0.93%)
Apr 13, 2010
5.865
5.937
5.865
5.937
353,912
+0.06(+1.06%)
Apr 12, 2010
5.899
5.923
5.875
5.875
435,094
-0.04(-0.74%)
Apr 09, 2010
5.910
5.941
5.899
5.919
403,123
+0.02(+0.33%)
Apr 08, 2010
5.889
5.910
5.882
5.899
307,343
+0.01(+0.12%)
Apr 07, 2010
5.851
5.916
5.851
5.892
468,866
+0.02(+0.41%)
Apr 06, 2010
5.878
5.878
5.861
5.868
173,121
-0.02(-0.29%)
Apr 05, 2010
5.844
5.916
5.844
5.885
263,869
+0.02(+0.29%)
Apr 01, 2010
5.872
5.868
5.868
5.868
272,927
+0.02(+0.41%)
Mar 31, 2010
5.872
5.872
5.830
5.844
155,035
-0.01(-0.24%)
Mar 30, 2010
5.878
5.889
5.847
5.858
286,057
-0.00(-0.00%)
Mar 29, 2010
5.861
5.868
5.844
5.858
260,589
+0.01(+0.24%)
Mar 26, 2010
5.823
5.844
5.823
5.844
314,858
+0.00(+0.06%)
Mar 25, 2010
5.844
5.847
5.816
5.841
364,081
+0.02(+0.28%)
Mar 24, 2010
5.858
5.865
5.824
5.824
340,257
-0.02(-0.34%)
Mar 23, 2010
5.823
5.847
5.820
5.844
277,228
+0.01(+0.24%)
Mar 22, 2010
5.827
5.830
5.806
5.830
205,017
+0.01(+0.12%)
Mar 19, 2010
5.830
5.830
5.816
5.823
232,530
-0.01(-0.12%)
Mar 18, 2010
5.827
5.830
5.813
5.830
266,762
+0.02(+0.29%)
Mar 17, 2010
5.813
5.813
5.806
5.813
333,626
+0.01(+0.19%)
Mar 16, 2010
5.772
5.806
5.772
5.802
375,751
+0.02(+0.40%)
Mar 15, 2010
5.786
5.786
5.775
5.779
148,259
+0.02(+0.42%)
Mar 12, 2010
5.765
5.772
5.755
5.755
227,704
+0.00(+0.00%)
Mar 11, 2010
5.734
5.762
5.731
5.755
219,899
+0.04(+0.78%)
Mar 10, 2010
5.727
5.748
5.707
5.710
422,148
-0.03(-0.54%)
Mar 09, 2010
5.738
5.762
5.717
5.741
300,385
-0.02(-0.30%)
Mar 08, 2010
5.734
5.762
5.734
5.758
179,252
-0.00(-0.06%)
Mar 05, 2010
5.734
5.762
5.717
5.762
168,693
+0.02(+0.30%)
Mar 04, 2010
5.720
5.772
5.720
5.744
281,219
+0.00(+0.06%)
Mar 03, 2010
5.731
5.751
5.727
5.741
269,952
+0.00(+0.00%)
Mar 02, 2010
5.720
5.741
5.717
5.741
222,173
+0.01(+0.12%)
Mar 01, 2010
5.710
5.738
5.710
5.734
216,178
+0.01(+0.24%)
Feb 26, 2010
5.710
5.720
5.686
5.720
140,290
+0.03(+0.54%)
Feb 25, 2010
5.696
5.707
5.669
5.690
272,177
-0.00(-0.06%)
Feb 24, 2010
5.693
5.703
5.686
5.693
276,081
+0.00(+0.06%)
Feb 23, 2010
5.683
5.703
5.683
5.690
389,225
-0.01(-0.24%)
Feb 22, 2010
5.710
5.710
5.679
5.703
372,803
+0.01(+0.18%)
Feb 19, 2010
5.669
5.693
5.669
5.693
349,870
+0.00(+0.00%)
Feb 18, 2010
5.676
5.693
5.662
5.693
274,352
+0.02(+0.28%)
Feb 17, 2010
5.642
5.693
5.642
5.677
385,580
+0.03(+0.45%)
Feb 16, 2010
5.577
5.662
5.577
5.652
267,530
+0.08(+1.47%)
Feb 12, 2010
5.580
5.570
5.570
5.570
253,305
-0.01(-0.24%)
Feb 11, 2010
5.631
5.662
5.553
5.584
401,348
-0.01(-0.24%)
Feb 10, 2010
5.659
5.659
5.594
5.597
157,158
-0.04(-0.67%)
Feb 09, 2010
5.590
5.648
5.576
5.635
210,088
+0.05(+0.92%)
Feb 08, 2010
5.543
5.635
5.512
5.584
138,371
+0.07(+1.30%)
Feb 05, 2010
5.621
5.635
5.471
5.512
268,310
-0.13(-2.31%)
Feb 04, 2010
5.638
5.679
5.621
5.642
200,258
-0.03(-0.59%)
Feb 03, 2010
5.669
5.676
5.631
5.676
240,139
+0.00(+0.00%)
Feb 02, 2010
5.611
5.676
5.611
5.676
273,488
+0.05(+0.97%)
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
.