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 (%)
May 31, 2007
6.423
6.430
6.389
6.420
133,905
+0.02(+0.36%)
May 30, 2007
6.433
6.467
6.393
6.396
165,674
-0.04(-0.57%)
May 29, 2007
6.332
6.433
6.332
6.433
204,569
+0.06(+0.95%)
May 25, 2007
6.339
6.372
6.315
6.372
171,612
+0.07(+1.12%)
May 24, 2007
6.318
6.386
6.285
6.302
242,276
-0.05(-0.85%)
May 23, 2007
6.329
6.356
6.315
6.356
160,923
+0.03(+0.43%)
May 22, 2007
6.335
6.376
6.275
6.329
385,979
-0.04(-0.58%)
May 21, 2007
6.386
6.399
6.342
6.366
211,991
-0.06(-1.00%)
May 18, 2007
6.399
6.433
6.396
6.430
142,812
+0.03(+0.42%)
May 17, 2007
6.420
6.433
6.389
6.403
150,828
-0.01(-0.21%)
May 16, 2007
6.389
6.430
6.389
6.416
153,204
+0.00(+0.05%)
May 15, 2007
6.386
6.420
6.386
6.413
174,878
+0.01(+0.11%)
May 14, 2007
6.386
6.420
6.379
6.406
127,373
+0.01(+0.11%)
May 11, 2007
6.372
6.399
6.366
6.399
120,841
+0.01(+0.21%)
May 10, 2007
6.379
6.386
6.349
6.386
131,233
+0.01(+0.21%)
May 09, 2007
6.376
6.379
6.349
6.372
140,437
+0.01(+0.11%)
May 08, 2007
6.359
6.369
6.349
6.366
104,808
+0.03(+0.43%)
May 07, 2007
6.315
6.372
6.315
6.339
149,344
+0.00(+0.05%)
May 04, 2007
6.332
6.369
6.318
6.335
130,639
-0.01(-0.16%)
May 03, 2007
6.285
6.356
6.285
6.345
152,313
+0.05(+0.75%)
May 02, 2007
6.329
6.335
6.298
6.298
166,861
-0.02(-0.32%)
May 01, 2007
6.332
6.366
6.275
6.318
201,896
-0.04(-0.58%)
Apr 30, 2007
6.349
6.366
6.333
6.356
118,970
+0.01(+0.16%)
Apr 27, 2007
6.349
6.366
6.329
6.345
149,641
+0.01(+0.16%)
Apr 26, 2007
6.332
6.356
6.318
6.335
126,779
+0.02(+0.37%)
Apr 25, 2007
6.339
6.369
6.285
6.312
204,272
+0.00(+0.00%)
Apr 24, 2007
6.366
6.372
6.295
6.312
201,896
-0.04(-0.69%)
Apr 23, 2007
6.285
6.366
6.285
6.356
146,078
+0.05(+0.86%)
Apr 20, 2007
6.254
6.308
6.254
6.302
133,608
+0.03(+0.54%)
Apr 19, 2007
6.325
6.329
6.265
6.268
235,744
-0.07(-1.12%)
Apr 18, 2007
6.403
6.403
6.332
6.339
250,292
-0.03(-0.42%)
Apr 17, 2007
6.379
6.433
6.352
6.366
230,400
-0.01(-0.21%)
Apr 16, 2007
6.440
6.460
6.342
6.379
179,628
-0.02(-0.37%)
Apr 13, 2007
6.359
6.403
6.329
6.403
230,103
+0.05(+0.85%)
Apr 12, 2007
6.308
6.376
6.308
6.349
187,051
+0.03(+0.43%)
Apr 11, 2007
6.349
6.372
6.308
6.322
160,329
-0.02(-0.32%)
Apr 10, 2007
6.285
6.342
6.268
6.342
194,474
+0.07(+1.07%)
Apr 09, 2007
6.339
6.349
6.254
6.275
222,086
-0.06(-1.01%)
Apr 05, 2007
6.281
6.339
6.251
6.339
159,142
+0.05(+0.86%)
Apr 04, 2007
6.268
6.312
6.265
6.285
142,812
+0.00(+0.05%)
Apr 03, 2007
6.248
6.281
6.231
6.281
196,255
+0.03(+0.54%)
Apr 02, 2007
6.231
6.288
6.224
6.248
199,521
+0.02(+0.32%)
Mar 30, 2007
6.231
6.238
6.197
6.228
199,818
-0.02(-0.32%)
Mar 29, 2007
6.308
6.312
6.217
6.248
333,426
-0.04(-0.70%)
Mar 28, 2007
6.275
6.292
6.241
6.292
191,802
+0.03(+0.54%)
Mar 27, 2007
6.231
6.288
6.228
6.258
282,952
+0.00(+0.05%)
Mar 26, 2007
6.244
6.295
6.224
6.254
225,946
+0.01(+0.16%)
Mar 23, 2007
6.305
6.322
6.197
6.244
369,055
-0.01(-0.22%)
Mar 22, 2007
6.187
6.298
6.187
6.258
276,123
+0.04(+0.65%)
Mar 21, 2007
6.197
6.234
6.174
6.217
265,138
+0.00(+0.00%)
Mar 20, 2007
6.261
6.298
6.214
6.217
244,354
-0.03(-0.54%)
Mar 19, 2007
6.248
6.298
6.221
6.251
246,136
+0.01(+0.11%)
Mar 16, 2007
6.278
6.281
6.224
6.244
171,315
-0.00(-0.05%)
Mar 15, 2007
6.248
6.281
6.214
6.248
242,870
+0.03(+0.54%)
Mar 14, 2007
6.241
6.241
6.130
6.214
207,241
+0.01(+0.11%)
Mar 13, 2007
6.228
6.261
6.164
6.207
302,251
-0.02(-0.32%)
Mar 12, 2007
6.258
6.261
6.180
6.228
206,053
+0.01(+0.22%)
Mar 09, 2007
6.184
6.231
6.184
6.214
156,470
+0.03(+0.54%)
Mar 08, 2007
6.116
6.197
6.113
6.180
339,365
+0.03(+0.55%)
Mar 07, 2007
6.130
6.194
6.110
6.147
319,769
+0.00(+0.00%)
Mar 06, 2007
6.187
6.211
6.140
6.147
195,365
-0.04(-0.65%)
Mar 05, 2007
6.221
6.228
6.147
6.187
178,738
-0.03(-0.43%)
Mar 02, 2007
6.281
6.298
6.164
6.214
206,647
+0.01(+0.16%)
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
.