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, 2019
8.429
8.500
8.422
8.493
245,588
+0.05(+0.53%)
May 30, 2019
8.455
8.461
8.435
8.448
47,650
-0.01(-0.08%)
May 29, 2019
8.448
8.480
8.435
8.455
112,722
-0.02(-0.23%)
May 28, 2019
8.467
8.474
8.429
8.474
26,862
+0.04(+0.46%)
May 24, 2019
8.351
8.435
8.351
8.435
21,382
+0.05(+0.54%)
May 23, 2019
8.345
8.435
8.345
8.390
9,663
-0.00(-0.04%)
May 22, 2019
8.419
8.445
8.393
8.393
165,331
-0.02(-0.23%)
May 21, 2019
8.368
8.432
8.368
8.413
29,408
-0.01(-0.08%)
May 20, 2019
8.413
8.462
8.413
8.419
28,027
-0.02(-0.23%)
May 17, 2019
8.445
8.452
8.432
8.438
35,842
-0.04(-0.45%)
May 16, 2019
8.368
8.490
8.368
8.477
156,783
+0.09(+1.07%)
May 15, 2019
8.310
8.387
8.310
8.387
41,859
+0.04(+0.54%)
May 14, 2019
8.355
8.361
8.329
8.342
56,200
+0.01(+0.08%)
May 13, 2019
8.355
8.368
8.336
8.336
51,244
-0.06(-0.67%)
May 10, 2019
8.323
8.413
8.300
8.392
159,111
+0.08(+0.99%)
May 09, 2019
8.393
8.406
8.310
8.310
33,171
-0.12(-1.37%)
May 08, 2019
8.438
8.438
8.406
8.425
25,420
-0.01(-0.15%)
May 07, 2019
8.406
8.438
8.397
8.438
124,834
+0.01(+0.15%)
May 06, 2019
8.380
8.470
8.380
8.425
47,133
-0.01(-0.15%)
May 03, 2019
8.393
8.452
8.393
8.438
43,011
+0.03(+0.31%)
May 02, 2019
8.380
8.413
8.361
8.413
20,396
+0.03(+0.38%)
May 01, 2019
8.336
8.380
8.336
8.380
119,785
+0.04(+0.54%)
Apr 30, 2019
8.323
8.340
8.323
8.336
67,165
+0.02(+0.23%)
Apr 29, 2019
8.303
8.323
8.291
8.316
31,778
+0.01(+0.11%)
Apr 26, 2019
8.278
8.310
8.278
8.307
17,609
+0.02(+0.20%)
Apr 25, 2019
8.284
8.299
8.267
8.291
54,400
-0.01(-0.08%)
Apr 24, 2019
8.297
8.323
8.297
8.297
26,942
-0.01(-0.08%)
Apr 23, 2019
8.284
8.323
8.278
8.303
66,792
+0.01(+0.15%)
Apr 22, 2019
8.329
8.329
8.278
8.291
22,266
-0.02(-0.27%)
Apr 18, 2019
8.268
8.313
8.252
8.313
38,215
+0.06(+0.70%)
Apr 17, 2019
8.211
8.268
8.211
8.256
88,025
+0.05(+0.62%)
Apr 16, 2019
8.198
8.214
8.179
8.205
162,395
+0.01(+0.08%)
Apr 15, 2019
8.230
8.230
8.198
8.198
37,142
-0.01(-0.16%)
Apr 12, 2019
8.205
8.211
8.185
8.211
84,418
+0.03(+0.31%)
Apr 11, 2019
8.205
8.217
8.185
8.185
77,270
-0.03(-0.39%)
Apr 10, 2019
8.230
8.243
8.213
8.217
40,906
-0.00(-0.00%)
Apr 09, 2019
8.230
8.236
8.211
8.217
24,824
-0.03(-0.31%)
Apr 08, 2019
8.249
8.277
8.243
8.243
41,787
-0.04(-0.47%)
Apr 05, 2019
8.256
8.288
8.256
8.282
58,106
-0.01(-0.14%)
Apr 04, 2019
8.275
8.319
8.275
8.294
50,341
+0.01(+0.15%)
Apr 03, 2019
8.243
8.281
8.236
8.281
23,248
+0.03(+0.31%)
Apr 02, 2019
8.243
8.256
8.241
8.256
40,583
+0.01(+0.15%)
Apr 01, 2019
8.224
8.249
8.218
8.243
37,709
-0.04(-0.46%)
Mar 29, 2019
8.179
8.281
8.166
8.281
54,973
+0.10(+1.17%)
Mar 28, 2019
8.153
8.185
8.153
8.185
83,372
+0.02(+0.23%)
Mar 27, 2019
8.166
8.179
8.153
8.166
52,908
-0.01(-0.16%)
Mar 26, 2019
8.160
8.185
8.153
8.179
34,019
+0.02(+0.23%)
Mar 25, 2019
8.147
8.173
8.141
8.160
89,136
+0.01(+0.08%)
Mar 22, 2019
8.173
8.173
8.153
8.153
72,515
-0.01(-0.08%)
Mar 21, 2019
8.198
8.205
8.160
8.160
50,817
-0.06(-0.78%)
Mar 20, 2019
8.211
8.224
8.179
8.224
45,471
+0.02(+0.27%)
Mar 19, 2019
8.195
8.239
8.195
8.201
78,812
-0.01(-0.15%)
Mar 18, 2019
8.239
8.239
8.201
8.214
39,090
+0.03(+0.39%)
Mar 15, 2019
8.195
8.210
8.170
8.182
47,696
-0.01(-0.15%)
Mar 14, 2019
8.214
8.214
8.176
8.195
54,211
-0.03(-0.39%)
Mar 13, 2019
8.259
8.259
8.227
8.227
31,318
-0.03(-0.38%)
Mar 12, 2019
8.309
8.309
8.259
8.259
46,329
-0.04(-0.46%)
Mar 11, 2019
8.278
8.307
8.271
8.297
25,513
-0.01(-0.08%)
Mar 08, 2019
8.309
8.309
8.278
8.303
37,149
+0.01(+0.08%)
Mar 07, 2019
8.284
8.303
8.271
8.297
68,540
+0.00(+0.00%)
Mar 06, 2019
8.284
8.297
8.271
8.297
92,096
+0.01(+0.08%)
Mar 05, 2019
8.259
8.303
8.259
8.290
15,826
+0.03(+0.38%)
Mar 04, 2019
8.252
8.272
8.252
8.259
23,056
+0.00(+0.00%)
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
.