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
)
10.86
-0.04 (-0.39%)
Streaming Delayed Price
Updated: 11:40 AM 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 (%)
Jul 31, 2012
6.870
6.894
6.838
6.894
138,218
+0.02(+0.35%)
Jul 30, 2012
6.906
6.910
6.846
6.870
148,441
-0.02(-0.35%)
Jul 27, 2012
6.930
6.930
6.862
6.894
144,305
-0.01(-0.17%)
Jul 26, 2012
6.914
6.922
6.870
6.906
163,576
+0.05(+0.70%)
Jul 25, 2012
6.846
6.858
6.822
6.858
129,435
+0.01(+0.17%)
Jul 24, 2012
6.858
6.866
6.834
6.846
194,298
+0.00(+0.00%)
Jul 23, 2012
6.814
6.846
6.798
6.846
122,353
+0.02(+0.29%)
Jul 20, 2012
6.798
6.826
6.750
6.826
187,264
+0.03(+0.41%)
Jul 19, 2012
6.798
6.810
6.759
6.798
157,604
+0.00(+0.06%)
Jul 18, 2012
6.755
6.794
6.747
6.794
233,547
+0.03(+0.47%)
Jul 17, 2012
6.767
6.774
6.749
6.763
263,762
+0.01(+0.12%)
Jul 16, 2012
6.735
6.759
6.722
6.755
107,248
+0.03(+0.47%)
Jul 13, 2012
6.655
6.731
6.647
6.723
152,496
+0.06(+0.95%)
Jul 12, 2012
6.596
6.659
6.596
6.659
181,482
-0.01(-0.12%)
Jul 11, 2012
6.671
6.679
6.655
6.667
80,736
+0.00(+0.00%)
Jul 10, 2012
6.659
6.671
6.635
6.667
66,500
+0.01(+0.12%)
Jul 09, 2012
6.647
6.663
6.639
6.659
110,063
+0.00(+0.06%)
Jul 06, 2012
6.632
6.655
6.620
6.655
94,465
+0.02(+0.30%)
Jul 05, 2012
6.624
6.655
6.624
6.635
83,025
+0.02(+0.36%)
Jul 03, 2012
6.608
6.632
6.600
6.612
46,026
+0.03(+0.42%)
Jul 02, 2012
6.655
6.659
6.572
6.584
91,166
-0.04(-0.60%)
Jun 29, 2012
6.671
6.703
6.624
6.624
166,090
+0.00(+0.00%)
Jun 28, 2012
6.663
6.671
6.600
6.624
85,480
-0.06(-0.95%)
Jun 27, 2012
6.651
6.695
6.643
6.687
116,870
+0.07(+1.02%)
Jun 26, 2012
6.616
6.647
6.572
6.620
122,227
+0.03(+0.42%)
Jun 25, 2012
6.588
6.655
6.556
6.592
269,287
-0.00(-0.06%)
Jun 22, 2012
6.580
6.615
6.580
6.596
78,623
+0.02(+0.24%)
Jun 21, 2012
6.616
6.633
6.568
6.580
95,397
-0.02(-0.30%)
Jun 20, 2012
6.600
6.607
6.560
6.600
106,246
-0.01(-0.18%)
Jun 19, 2012
6.529
6.612
6.532
6.612
128,729
+0.08(+1.27%)
Jun 18, 2012
6.556
6.556
6.505
6.529
120,578
-0.02(-0.36%)
Jun 15, 2012
6.537
6.560
6.501
6.552
136,388
-0.01(-0.12%)
Jun 14, 2012
6.568
6.568
6.521
6.560
100,916
+0.01(+0.12%)
Jun 13, 2012
6.556
6.565
6.521
6.552
76,577
-0.02(-0.24%)
Jun 12, 2012
6.517
6.592
6.458
6.568
119,649
+0.04(+0.54%)
Jun 11, 2012
6.533
6.568
6.525
6.533
61,611
-0.02(-0.30%)
Jun 08, 2012
6.466
6.556
6.462
6.552
136,476
+0.06(+0.97%)
Jun 07, 2012
6.473
6.501
6.466
6.489
119,642
-0.00(-0.06%)
Jun 06, 2012
6.462
6.529
6.462
6.493
172,814
+0.02(+0.24%)
Jun 05, 2012
6.458
6.501
6.446
6.477
492,377
-0.02(-0.36%)
Jun 04, 2012
6.616
6.620
6.469
6.501
175,315
-0.15(-2.26%)
Jun 01, 2012
6.639
6.687
6.604
6.651
141,603
-0.05(-0.77%)
May 31, 2012
6.718
6.718
6.691
6.702
137,332
-0.02(-0.24%)
May 30, 2012
6.710
6.718
6.683
6.718
135,185
-0.00(-0.06%)
May 29, 2012
6.706
6.722
6.690
6.722
117,738
+0.04(+0.65%)
May 25, 2012
6.675
6.682
6.655
6.679
133,147
+0.01(+0.12%)
May 24, 2012
6.592
6.671
6.592
6.671
120,867
+0.08(+1.20%)
May 23, 2012
6.556
6.592
6.541
6.592
95,827
+0.06(+0.97%)
May 22, 2012
6.568
6.568
6.501
6.529
87,849
-0.00(-0.06%)
May 21, 2012
6.454
6.533
6.454
6.533
81,265
+0.08(+1.28%)
May 18, 2012
6.505
6.505
6.434
6.450
137,229
+0.02(+0.31%)
May 17, 2012
6.599
6.615
6.364
6.431
380,228
-0.19(-2.91%)
May 16, 2012
6.599
6.643
6.596
6.623
132,553
+0.04(+0.54%)
May 15, 2012
6.639
6.639
6.588
6.588
135,722
-0.02(-0.30%)
May 14, 2012
6.658
6.659
6.603
6.607
161,522
-0.07(-1.00%)
May 11, 2012
6.709
6.709
6.674
6.674
119,269
-0.02(-0.23%)
May 10, 2012
6.670
6.690
6.658
6.690
134,014
+0.04(+0.65%)
May 09, 2012
6.647
6.647
6.615
6.647
141,523
+0.01(+0.12%)
May 08, 2012
6.643
6.650
6.623
6.639
114,397
-0.02(-0.24%)
May 07, 2012
6.607
6.654
6.599
6.654
92,341
+0.05(+0.77%)
May 04, 2012
6.596
6.603
6.568
6.603
95,253
-0.00(-0.06%)
May 03, 2012
6.631
6.639
6.572
6.607
213,999
-0.03(-0.47%)
May 02, 2012
6.647
6.658
6.639
6.639
98,112
-0.04(-0.65%)
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
.