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, 2012
6.719
6.719
6.691
6.703
137,315
-0.02(-0.24%)
May 30, 2012
6.711
6.719
6.684
6.719
135,168
-0.00(-0.06%)
May 29, 2012
6.707
6.723
6.691
6.723
117,723
+0.04(+0.65%)
May 25, 2012
6.676
6.683
6.656
6.680
133,130
+0.01(+0.12%)
May 24, 2012
6.593
6.672
6.593
6.672
120,852
+0.08(+1.20%)
May 23, 2012
6.557
6.593
6.541
6.593
95,814
+0.06(+0.97%)
May 22, 2012
6.569
6.569
6.502
6.530
87,837
-0.00(-0.06%)
May 21, 2012
6.455
6.533
6.455
6.533
81,255
+0.08(+1.28%)
May 18, 2012
6.506
6.506
6.435
6.451
137,211
+0.02(+0.31%)
May 17, 2012
6.600
6.616
6.365
6.431
380,180
-0.19(-2.91%)
May 16, 2012
6.600
6.644
6.596
6.624
132,536
+0.04(+0.54%)
May 15, 2012
6.640
6.640
6.588
6.588
135,705
-0.02(-0.30%)
May 14, 2012
6.659
6.660
6.604
6.608
161,502
-0.07(-1.00%)
May 11, 2012
6.710
6.710
6.675
6.675
119,254
-0.02(-0.23%)
May 10, 2012
6.671
6.691
6.659
6.691
133,997
+0.04(+0.65%)
May 09, 2012
6.647
6.647
6.616
6.647
141,505
+0.01(+0.12%)
May 08, 2012
6.644
6.651
6.624
6.640
114,382
-0.02(-0.24%)
May 07, 2012
6.608
6.655
6.600
6.655
92,329
+0.05(+0.77%)
May 04, 2012
6.596
6.604
6.569
6.604
95,241
-0.00(-0.06%)
May 03, 2012
6.632
6.640
6.573
6.608
213,972
-0.03(-0.47%)
May 02, 2012
6.647
6.659
6.640
6.640
98,100
-0.04(-0.65%)
May 01, 2012
6.644
6.683
6.636
6.683
148,050
+0.04(+0.53%)
Apr 30, 2012
6.667
6.687
6.624
6.647
127,633
-0.04(-0.59%)
Apr 27, 2012
6.640
6.697
6.640
6.687
131,525
+0.03(+0.47%)
Apr 26, 2012
6.640
6.659
6.636
6.655
179,375
+0.01(+0.18%)
Apr 25, 2012
6.628
6.647
6.600
6.644
95,694
+0.02(+0.30%)
Apr 24, 2012
6.596
6.624
6.596
6.624
100,403
+0.01(+0.12%)
Apr 23, 2012
6.596
6.616
6.588
6.616
65,797
-0.00(-0.06%)
Apr 20, 2012
6.596
6.624
6.585
6.620
118,564
+0.03(+0.42%)
Apr 19, 2012
6.588
6.592
6.569
6.592
152,534
+0.01(+0.12%)
Apr 18, 2012
6.561
6.588
6.557
6.585
182,342
+0.01(+0.18%)
Apr 17, 2012
6.588
6.608
6.573
6.573
172,395
+0.01(+0.12%)
Apr 16, 2012
6.585
6.600
6.549
6.565
119,915
+0.01(+0.18%)
Apr 13, 2012
6.604
6.604
6.545
6.553
113,707
-0.04(-0.59%)
Apr 12, 2012
6.581
6.600
6.545
6.592
211,838
+0.00(+0.00%)
Apr 11, 2012
6.600
6.639
6.573
6.592
115,140
-0.02(-0.30%)
Apr 10, 2012
6.542
6.647
6.530
6.612
341,984
+0.09(+1.32%)
Apr 09, 2012
6.549
6.561
6.518
6.526
116,036
-0.04(-0.60%)
Apr 05, 2012
6.655
6.667
6.565
6.565
150,526
-0.05(-0.77%)
Apr 04, 2012
6.631
6.631
6.581
6.616
72,809
-0.01(-0.12%)
Apr 03, 2012
6.643
6.682
6.616
6.624
143,473
-0.04(-0.64%)
Apr 02, 2012
6.643
6.682
6.643
6.667
136,147
-0.01(-0.12%)
Mar 30, 2012
6.678
6.682
6.659
6.674
117,341
+0.02(+0.35%)
Mar 29, 2012
6.706
6.706
6.647
6.651
88,091
-0.06(-0.93%)
Mar 28, 2012
6.733
6.733
6.694
6.714
184,538
-0.02(-0.29%)
Mar 27, 2012
6.725
6.737
6.710
6.733
279,147
+0.01(+0.12%)
Mar 26, 2012
6.729
6.729
6.706
6.725
194,920
-0.00(-0.06%)
Mar 23, 2012
6.698
6.729
6.682
6.729
122,436
+0.04(+0.64%)
Mar 22, 2012
6.698
6.702
6.585
6.686
164,414
-0.01(-0.17%)
Mar 21, 2012
6.678
6.702
6.663
6.698
117,563
+0.05(+0.71%)
Mar 20, 2012
6.651
6.651
6.581
6.651
84,469
+0.07(+1.06%)
Mar 19, 2012
6.585
6.585
6.550
6.581
121,179
+0.03(+0.42%)
Mar 16, 2012
6.600
6.620
6.554
6.554
82,252
-0.02(-0.30%)
Mar 15, 2012
6.608
6.628
6.565
6.573
140,553
-0.05(-0.70%)
Mar 14, 2012
6.647
6.658
6.612
6.620
72,406
-0.03(-0.53%)
Mar 13, 2012
6.682
6.682
6.651
6.655
151,250
-0.02(-0.23%)
Mar 12, 2012
6.674
6.694
6.663
6.670
182,113
+0.01(+0.12%)
Mar 09, 2012
6.674
6.682
6.651
6.663
104,111
-0.01(-0.12%)
Mar 08, 2012
6.670
6.682
6.667
6.670
94,435
-0.01(-0.17%)
Mar 07, 2012
6.678
6.686
6.651
6.682
93,931
+0.03(+0.53%)
Mar 06, 2012
6.674
6.678
6.627
6.647
186,098
-0.03(-0.52%)
Mar 05, 2012
6.663
6.682
6.659
6.682
100,064
+0.03(+0.47%)
Mar 02, 2012
6.604
6.651
6.604
6.651
133,214
+0.06(+0.88%)
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
.