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 (%)
Jun 30, 2017
8.054
8.059
7.979
8.031
96,715
+0.06(+0.72%)
Jun 29, 2017
8.014
8.014
7.956
7.974
60,609
-0.01(-0.14%)
Jun 28, 2017
7.974
8.002
7.962
7.985
29,854
+0.01(+0.14%)
Jun 27, 2017
8.025
8.025
7.956
7.974
44,119
-0.02(-0.29%)
Jun 26, 2017
8.031
8.059
7.979
7.996
62,531
-0.03(-0.36%)
Jun 23, 2017
8.031
8.040
8.003
8.025
30,889
+0.01(+0.14%)
Jun 22, 2017
8.088
8.088
8.008
8.014
33,127
-0.05(-0.57%)
Jun 21, 2017
8.094
8.116
8.014
8.059
100,906
-0.00(-0.02%)
Jun 20, 2017
8.050
8.078
8.027
8.061
31,562
-0.02(-0.21%)
Jun 19, 2017
8.050
8.078
8.050
8.078
27,780
+0.04(+0.49%)
Jun 16, 2017
7.987
8.073
7.987
8.039
47,277
+0.03(+0.35%)
Jun 15, 2017
7.948
8.010
7.948
8.010
34,594
+0.01(+0.14%)
Jun 14, 2017
8.016
8.044
7.993
7.999
45,643
+0.00(+0.00%)
Jun 13, 2017
7.982
8.004
7.970
7.999
66,251
+0.03(+0.36%)
Jun 12, 2017
7.987
7.993
7.948
7.970
30,844
-0.01(-0.07%)
Jun 09, 2017
7.982
7.999
7.970
7.976
15,146
+0.01(+0.07%)
Jun 08, 2017
8.016
8.044
7.965
7.970
71,931
-0.05(-0.57%)
Jun 07, 2017
8.039
8.039
8.004
8.016
34,698
-0.02(-0.21%)
Jun 06, 2017
8.033
8.039
8.016
8.033
27,838
-0.01(-0.14%)
Jun 05, 2017
7.976
8.050
7.976
8.044
33,344
+0.06(+0.71%)
Jun 02, 2017
7.993
8.004
7.982
7.987
46,174
+0.00(+0.00%)
Jun 01, 2017
7.982
7.999
7.948
7.987
32,239
+0.00(+0.00%)
May 31, 2017
7.993
7.999
7.931
7.987
79,265
-0.00(-0.00%)
May 30, 2017
8.004
8.004
7.942
7.987
26,146
-0.02(-0.28%)
May 26, 2017
8.027
8.039
7.982
8.010
46,723
-0.01(-0.14%)
May 25, 2017
7.993
8.033
7.977
8.021
67,937
+0.05(+0.57%)
May 24, 2017
7.970
7.999
7.959
7.976
39,903
-0.02(-0.21%)
May 23, 2017
8.004
8.010
7.980
7.993
18,700
+0.00(+0.00%)
May 22, 2017
8.010
8.010
7.959
7.993
17,092
+0.02(+0.19%)
May 19, 2017
7.950
7.978
7.888
7.978
61,882
+0.04(+0.50%)
May 18, 2017
7.933
7.950
7.924
7.938
35,076
-0.01(-0.07%)
May 17, 2017
7.950
7.971
7.938
7.944
11,681
-0.03(-0.42%)
May 16, 2017
7.967
7.978
7.955
7.978
20,172
-0.01(-0.07%)
May 15, 2017
7.967
7.984
7.938
7.984
69,851
-0.01(-0.07%)
May 12, 2017
7.984
8.013
7.972
7.989
20,240
-0.01(-0.14%)
May 11, 2017
7.995
8.012
7.973
8.001
24,944
+0.02(+0.21%)
May 10, 2017
7.989
8.001
7.944
7.984
55,746
-0.01(-0.07%)
May 09, 2017
8.006
8.018
7.967
7.989
39,392
+0.01(+0.07%)
May 08, 2017
8.001
8.001
7.972
7.984
38,430
-0.01(-0.14%)
May 05, 2017
7.933
8.006
7.933
7.995
20,208
+0.07(+0.86%)
May 04, 2017
7.967
7.967
7.910
7.927
25,174
-0.04(-0.50%)
May 03, 2017
7.950
7.972
7.899
7.967
132,083
+0.01(+0.14%)
May 02, 2017
8.018
8.049
7.938
7.955
63,945
-0.07(-0.85%)
May 01, 2017
8.029
8.068
8.021
8.023
42,559
-0.03(-0.35%)
Apr 28, 2017
8.035
8.067
8.034
8.052
37,441
+0.02(+0.21%)
Apr 27, 2017
8.035
8.040
8.006
8.035
44,457
+0.00(+0.00%)
Apr 26, 2017
8.018
8.035
7.995
8.035
86,410
+0.03(+0.42%)
Apr 25, 2017
8.001
8.023
7.972
8.001
91,255
+0.05(+0.57%)
Apr 24, 2017
8.035
8.035
7.950
7.955
41,700
+0.01(+0.07%)
Apr 21, 2017
7.995
7.995
7.933
7.950
80,457
-0.01(-0.07%)
Apr 20, 2017
7.882
7.955
7.882
7.955
89,116
+0.05(+0.57%)
Apr 19, 2017
7.916
7.950
7.897
7.910
74,743
-0.01(-0.10%)
Apr 18, 2017
7.884
7.923
7.873
7.918
43,265
+0.02(+0.28%)
Apr 17, 2017
7.867
7.923
7.862
7.895
83,402
+0.02(+0.21%)
Apr 13, 2017
7.873
7.918
7.839
7.878
94,184
+0.00(+0.00%)
Apr 12, 2017
7.918
7.918
7.856
7.878
103,412
-0.05(-0.64%)
Apr 11, 2017
7.963
7.963
7.901
7.929
98,256
-0.03(-0.42%)
Apr 10, 2017
7.923
7.968
7.878
7.963
83,338
+0.04(+0.57%)
Apr 07, 2017
7.918
7.918
7.895
7.918
75,539
+0.00(+0.00%)
Apr 06, 2017
7.929
7.929
7.901
7.918
90,411
+0.00(+0.00%)
Apr 05, 2017
7.878
7.923
7.862
7.918
98,423
+0.06(+0.72%)
Apr 04, 2017
7.923
7.923
7.800
7.862
154,002
-0.09(-1.13%)
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
.