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, 2018
7.966
8.021
7.958
8.003
101,744
+0.04(+0.47%)
May 30, 2018
7.954
7.972
7.948
7.966
74,892
+0.02(+0.23%)
May 29, 2018
7.936
7.972
7.936
7.948
117,277
-0.01(-0.15%)
May 25, 2018
7.960
7.960
7.960
0
+0.00(+0.00%)
May 24, 2018
7.990
7.990
7.960
7.960
90,284
-0.05(-0.61%)
May 23, 2018
7.996
8.021
7.990
8.008
97,900
+0.05(+0.65%)
May 22, 2018
7.957
7.987
7.945
7.957
95,369
-0.01(-0.15%)
May 21, 2018
7.987
8.011
7.969
7.969
95,227
-0.02(-0.30%)
May 18, 2018
7.951
8.023
7.951
7.993
97,378
-0.01(-0.15%)
May 17, 2018
8.005
8.035
7.987
8.005
129,300
-0.02(-0.23%)
May 16, 2018
8.011
8.041
7.999
8.023
116,603
-0.01(-0.08%)
May 15, 2018
8.065
8.065
8.029
8.029
40,927
-0.04(-0.45%)
May 14, 2018
8.084
8.114
8.059
8.065
50,907
-0.04(-0.45%)
May 11, 2018
8.108
8.108
8.065
8.102
16,047
+0.04(+0.45%)
May 10, 2018
8.078
8.102
8.059
8.066
31,838
-0.01(-0.15%)
May 09, 2018
8.096
8.096
8.072
8.078
29,637
-0.02(-0.22%)
May 08, 2018
8.059
8.120
8.059
8.096
70,798
+0.01(+0.15%)
May 07, 2018
8.041
8.108
8.041
8.084
129,300
+0.04(+0.53%)
May 04, 2018
8.029
8.065
8.023
8.041
50,756
-0.02(-0.22%)
May 03, 2018
8.174
8.174
7.981
8.059
220,315
-0.12(-1.48%)
May 02, 2018
8.150
8.192
8.114
8.180
127,286
+0.00(+0.00%)
May 01, 2018
8.156
8.222
8.156
8.180
67,344
+0.00(+0.00%)
Apr 30, 2018
8.186
8.210
8.174
8.180
59,348
-0.02(-0.22%)
Apr 27, 2018
8.132
8.235
8.132
8.198
129,181
+0.04(+0.52%)
Apr 26, 2018
8.132
8.174
8.114
8.156
66,840
+0.05(+0.67%)
Apr 25, 2018
8.072
8.102
8.035
8.102
94,259
+0.04(+0.45%)
Apr 24, 2018
8.084
8.084
8.065
8.065
38,580
+0.01(+0.15%)
Apr 23, 2018
8.035
8.054
8.035
8.053
36,673
-0.01(-0.07%)
Apr 20, 2018
8.041
8.090
8.041
8.059
35,626
-0.06(-0.70%)
Apr 19, 2018
8.056
8.116
8.056
8.116
81,014
-0.02(-0.22%)
Apr 18, 2018
8.152
8.158
8.128
8.134
31,453
-0.03(-0.37%)
Apr 17, 2018
8.194
8.194
8.146
8.164
62,426
+0.02(+0.22%)
Apr 16, 2018
8.200
8.206
8.122
8.146
35,946
+0.00(+0.00%)
Apr 13, 2018
8.146
8.146
8.116
8.146
20,072
+0.01(+0.07%)
Apr 12, 2018
8.176
8.176
8.116
8.140
17,543
+0.00(+0.00%)
Apr 11, 2018
8.092
8.146
8.092
8.140
37,282
+0.03(+0.37%)
Apr 10, 2018
8.086
8.134
8.079
8.110
33,652
+0.01(+0.07%)
Apr 09, 2018
8.092
8.140
8.092
8.104
25,834
-0.01(-0.15%)
Apr 06, 2018
8.092
8.128
8.092
8.116
38,629
+0.02(+0.30%)
Apr 05, 2018
8.092
8.128
8.092
8.092
55,385
+0.00(+0.00%)
Apr 04, 2018
8.098
8.182
8.092
8.092
41,105
-0.06(-0.68%)
Apr 03, 2018
8.158
8.182
8.134
8.147
44,675
-0.00(-0.06%)
Apr 02, 2018
8.128
8.200
8.128
8.152
130,415
-0.04(-0.44%)
Mar 29, 2018
8.188
8.188
8.188
0
+0.04(+0.52%)
Mar 28, 2018
8.074
8.182
8.074
8.146
54,527
+0.07(+0.89%)
Mar 27, 2018
8.056
8.104
7.996
8.074
62,390
+0.00(+0.00%)
Mar 26, 2018
8.002
8.121
8.002
8.074
58,806
+0.04(+0.52%)
Mar 23, 2018
8.068
8.068
8.020
8.032
72,880
-0.02(-0.30%)
Mar 22, 2018
8.062
8.062
8.050
8.056
26,807
-0.01(-0.07%)
Mar 21, 2018
8.074
8.080
8.056
8.062
30,803
-0.01(-0.17%)
Mar 20, 2018
8.094
8.112
8.070
8.076
30,889
-0.04(-0.51%)
Mar 19, 2018
8.148
8.171
8.100
8.118
42,659
-0.04(-0.51%)
Mar 16, 2018
8.136
8.165
8.109
8.160
21,219
+0.01(+0.07%)
Mar 15, 2018
8.136
8.160
8.136
8.154
15,215
-0.01(-0.07%)
Mar 14, 2018
8.130
8.165
8.124
8.159
42,397
+0.00(+0.00%)
Mar 13, 2018
8.165
8.177
8.142
8.159
34,170
-0.02(-0.29%)
Mar 12, 2018
8.154
8.183
8.088
8.183
28,390
+0.02(+0.29%)
Mar 09, 2018
8.100
8.165
8.100
8.160
42,572
+0.05(+0.66%)
Mar 08, 2018
8.142
8.148
8.094
8.106
70,548
-0.05(-0.59%)
Mar 07, 2018
8.118
8.154
35,230
-0.01(-0.15%)
Mar 06, 2018
8.112
8.165
8.106
8.165
77,625
+0.04(+0.51%)
Mar 05, 2018
8.076
8.142
8.064
8.124
67,610
+0.01(+0.16%)
Mar 02, 2018
8.082
8.112
8.046
8.111
69,819
+0.04(+0.44%)
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
.