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: 4:10 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 24, 2011
6.330
6.371
6.315
6.345
259,660
+0.03(+0.41%)
May 23, 2011
6.311
6.323
6.304
6.319
221,348
+0.00(+0.06%)
May 20, 2011
6.300
6.323
6.293
6.315
201,579
+0.02(+0.35%)
May 19, 2011
6.260
6.297
6.252
6.293
243,279
+0.04(+0.71%)
May 18, 2011
6.238
6.256
6.230
6.249
176,046
+0.01(+0.24%)
May 17, 2011
6.212
6.241
6.201
6.234
200,735
+0.01(+0.24%)
May 16, 2011
6.208
6.219
6.201
6.219
81,129
+0.02(+0.36%)
May 13, 2011
6.208
6.219
6.186
6.197
127,269
-0.01(-0.24%)
May 12, 2011
6.201
6.219
6.186
6.212
76,844
+0.01(+0.18%)
May 11, 2011
6.212
6.219
6.201
6.201
125,955
-0.01(-0.12%)
May 10, 2011
6.190
6.216
6.183
6.208
200,642
+0.03(+0.42%)
May 09, 2011
6.160
6.186
6.160
6.183
126,009
-0.01(-0.24%)
May 06, 2011
6.183
6.197
6.168
6.197
93,705
+0.02(+0.30%)
May 05, 2011
6.194
6.194
6.171
6.179
105,342
-0.01(-0.12%)
May 04, 2011
6.190
6.201
6.175
6.186
114,348
-0.01(-0.24%)
May 03, 2011
6.194
6.201
6.183
6.201
157,373
+0.01(+0.24%)
May 02, 2011
6.183
6.194
6.175
6.186
155,923
+0.00(+0.06%)
Apr 29, 2011
6.208
6.208
6.164
6.183
223,862
+0.01(+0.24%)
Apr 28, 2011
6.194
6.194
6.153
6.168
293,238
-0.02(-0.30%)
Apr 27, 2011
6.190
6.197
6.171
6.186
126,783
+0.01(+0.18%)
Apr 26, 2011
6.190
6.194
6.164
6.175
174,194
-0.01(-0.18%)
Apr 25, 2011
6.179
6.186
6.168
6.186
121,093
+0.00(+0.06%)
Apr 21, 2011
6.179
6.183
6.160
6.183
103,482
+0.03(+0.42%)
Apr 20, 2011
6.208
6.219
6.149
6.157
313,540
-0.03(-0.48%)
Apr 19, 2011
6.171
6.190
6.157
6.186
103,735
+0.01(+0.24%)
Apr 18, 2011
6.179
6.179
6.153
6.171
130,803
-0.01(-0.24%)
Apr 15, 2011
6.186
6.190
6.175
6.186
87,951
+0.00(+0.06%)
Apr 14, 2011
6.168
6.182
6.149
6.182
141,050
+0.02(+0.28%)
Apr 13, 2011
6.171
6.182
6.153
6.165
318,034
-0.01(-0.16%)
Apr 12, 2011
6.157
6.175
6.146
6.175
305,553
+0.02(+0.36%)
Apr 11, 2011
6.164
6.168
6.151
6.153
205,217
-0.03(-0.53%)
Apr 08, 2011
6.171
6.186
6.161
6.186
112,174
-0.00(-0.06%)
Apr 07, 2011
6.175
6.190
6.168
6.190
88,254
+0.01(+0.18%)
Apr 06, 2011
6.186
6.186
6.171
6.179
96,734
+0.00(+0.00%)
Apr 05, 2011
6.175
6.190
6.160
6.179
140,029
+0.00(+0.06%)
Apr 04, 2011
6.171
6.179
6.164
6.175
137,839
-0.01(-0.18%)
Apr 01, 2011
6.201
6.204
6.179
6.186
92,237
-0.01(-0.24%)
Mar 31, 2011
6.237
6.237
6.153
6.201
184,074
-0.01(-0.18%)
Mar 30, 2011
6.208
6.215
6.193
6.212
143,573
+0.01(+0.18%)
Mar 29, 2011
6.182
6.201
6.175
6.201
87,476
+0.02(+0.36%)
Mar 28, 2011
6.197
6.201
6.171
6.179
121,725
-0.02(-0.30%)
Mar 25, 2011
6.186
6.201
6.168
6.197
164,446
+0.01(+0.12%)
Mar 24, 2011
6.164
6.190
6.160
6.190
155,589
+0.02(+0.36%)
Mar 23, 2011
6.146
6.171
6.135
6.168
154,314
+0.02(+0.30%)
Mar 22, 2011
6.175
6.175
6.131
6.149
186,217
-0.01(-0.12%)
Mar 21, 2011
6.135
6.157
6.124
6.157
124,240
+0.03(+0.48%)
Mar 18, 2011
6.150
6.150
6.099
6.128
90,222
-0.01(-0.18%)
Mar 17, 2011
6.120
6.139
6.109
6.139
90,920
+0.02(+0.30%)
Mar 16, 2011
6.117
6.124
6.091
6.120
161,489
+0.02(+0.36%)
Mar 15, 2011
6.099
6.139
6.091
6.099
144,467
-0.04(-0.65%)
Mar 14, 2011
6.135
6.143
6.131
6.139
149,455
+0.02(+0.30%)
Mar 11, 2011
6.124
6.164
6.109
6.120
216,873
-0.02(-0.36%)
Mar 10, 2011
6.186
6.186
6.142
6.142
188,949
-0.04(-0.71%)
Mar 09, 2011
6.186
6.186
6.150
6.186
142,917
+0.00(+0.06%)
Mar 08, 2011
6.120
6.193
6.118
6.182
227,707
+0.07(+1.19%)
Mar 07, 2011
6.109
6.139
6.106
6.109
202,715
+0.00(+0.06%)
Mar 04, 2011
6.146
6.149
6.102
6.106
225,283
-0.05(-0.77%)
Mar 03, 2011
6.182
6.204
6.150
6.153
416,865
-0.09(-1.52%)
Mar 02, 2011
6.102
6.248
6.102
6.248
477,608
+0.15(+2.39%)
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
.