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
)
10.95
+0.05 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 28, 2010
5.814
5.966
5.814
5.814
113,194
-0.10(-1.70%)
May 27, 2010
5.897
5.921
5.879
5.914
135,765
+0.03(+0.47%)
May 26, 2010
5.897
5.914
5.845
5.886
155,439
+0.03(+0.53%)
May 25, 2010
5.852
5.876
5.734
5.855
228,664
-0.05(-0.82%)
May 24, 2010
5.900
5.910
5.848
5.903
211,054
-0.01(-0.18%)
May 21, 2010
5.793
5.914
5.786
5.914
238,498
+0.06(+1.00%)
May 20, 2010
5.807
5.862
5.706
5.855
237,590
-0.08(-1.28%)
May 19, 2010
5.976
5.976
5.886
5.931
266,242
-0.03(-0.52%)
May 18, 2010
5.986
5.986
5.962
5.962
392,029
-0.02(-0.29%)
May 17, 2010
5.997
6.000
5.924
5.979
294,282
-0.02(-0.34%)
May 14, 2010
6.000
6.004
5.924
6.000
475,047
+0.01(+0.23%)
May 13, 2010
5.986
6.004
5.959
5.986
399,786
+0.01(+0.17%)
May 12, 2010
5.918
6.004
5.880
5.976
294,695
+0.04(+0.70%)
May 11, 2010
5.831
5.945
5.831
5.935
454,820
+0.03(+0.52%)
May 10, 2010
5.813
5.942
5.813
5.904
388,820
+0.27(+4.76%)
May 07, 2010
5.663
5.684
5.494
5.635
264,428
+0.01(+0.12%)
May 06, 2010
5.845
5.845
5.346
5.629
573,782
-0.23(-3.93%)
May 05, 2010
5.976
6.021
5.852
5.859
372,999
-0.16(-2.69%)
May 04, 2010
6.004
6.041
5.983
6.021
268,271
-0.03(-0.57%)
May 03, 2010
6.007
6.055
5.997
6.055
154,471
+0.03(+0.46%)
Apr 30, 2010
6.017
6.028
5.983
6.028
293,663
+0.03(+0.46%)
Apr 29, 2010
6.017
6.024
5.983
6.000
264,809
-0.02(-0.26%)
Apr 28, 2010
5.973
6.031
5.973
6.016
254,395
+0.03(+0.55%)
Apr 27, 2010
5.986
6.024
5.979
5.983
381,667
-0.03(-0.51%)
Apr 26, 2010
5.997
6.017
5.993
6.014
237,313
+0.01(+0.23%)
Apr 23, 2010
5.997
6.000
5.979
6.000
241,399
+0.01(+0.23%)
Apr 22, 2010
5.973
5.997
5.966
5.986
163,052
+0.01(+0.12%)
Apr 21, 2010
5.969
5.997
5.924
5.979
391,165
+0.01(+0.23%)
Apr 20, 2010
5.952
5.968
5.945
5.966
238,042
+0.01(+0.17%)
Apr 19, 2010
5.938
5.955
5.904
5.955
396,745
+0.00(+0.06%)
Apr 16, 2010
5.921
5.955
5.901
5.952
266,575
-0.00(-0.06%)
Apr 15, 2010
5.904
5.955
5.901
5.955
258,073
+0.01(+0.11%)
Apr 14, 2010
5.880
5.955
5.880
5.949
299,964
+0.05(+0.93%)
Apr 13, 2010
5.822
5.894
5.822
5.894
356,511
+0.06(+1.06%)
Apr 12, 2010
5.856
5.880
5.832
5.832
438,289
-0.04(-0.74%)
Apr 09, 2010
5.866
5.897
5.856
5.876
406,083
+0.02(+0.33%)
Apr 08, 2010
5.846
5.866
5.839
5.856
309,600
+0.01(+0.12%)
Apr 07, 2010
5.808
5.873
5.808
5.849
472,309
+0.02(+0.41%)
Apr 06, 2010
5.836
5.836
5.819
5.825
174,393
-0.02(-0.29%)
Apr 05, 2010
5.801
5.873
5.801
5.842
265,807
+0.02(+0.29%)
Apr 01, 2010
5.829
5.825
5.825
5.825
274,931
+0.02(+0.41%)
Mar 31, 2010
5.829
5.829
5.788
5.801
156,173
-0.01(-0.24%)
Mar 30, 2010
5.836
5.846
5.805
5.815
288,158
-0.00(-0.00%)
Mar 29, 2010
5.819
5.825
5.801
5.815
262,502
+0.01(+0.24%)
Mar 26, 2010
5.781
5.801
5.781
5.801
317,170
+0.00(+0.06%)
Mar 25, 2010
5.801
5.805
5.774
5.798
366,754
+0.02(+0.28%)
Mar 24, 2010
5.815
5.822
5.782
5.782
342,755
-0.02(-0.34%)
Mar 23, 2010
5.781
5.805
5.777
5.801
279,264
+0.01(+0.24%)
Mar 22, 2010
5.784
5.788
5.764
5.788
206,523
+0.01(+0.12%)
Mar 19, 2010
5.788
5.788
5.774
5.781
234,238
-0.01(-0.12%)
Mar 18, 2010
5.784
5.788
5.771
5.788
268,721
+0.02(+0.30%)
Mar 17, 2010
5.771
5.771
5.763
5.771
336,076
+0.01(+0.19%)
Mar 16, 2010
5.730
5.764
5.730
5.760
378,510
+0.02(+0.40%)
Mar 15, 2010
5.743
5.743
5.733
5.737
149,348
+0.02(+0.42%)
Mar 12, 2010
5.723
5.730
5.713
5.713
229,376
+0.00(+0.00%)
Mar 11, 2010
5.692
5.720
5.689
5.713
221,513
+0.04(+0.78%)
Mar 10, 2010
5.686
5.706
5.665
5.669
425,248
-0.03(-0.54%)
Mar 09, 2010
5.696
5.720
5.675
5.699
302,591
-0.02(-0.30%)
Mar 08, 2010
5.692
5.720
5.692
5.716
180,568
-0.00(-0.06%)
Mar 05, 2010
5.692
5.720
5.675
5.720
169,932
+0.02(+0.30%)
Mar 04, 2010
5.679
5.730
5.679
5.703
283,284
+0.00(+0.06%)
Mar 03, 2010
5.689
5.709
5.686
5.699
271,935
+0.00(+0.00%)
Mar 02, 2010
5.679
5.699
5.675
5.699
223,804
+0.01(+0.12%)
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
.