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 (%)
Jul 31, 2018
7.936
7.947
7.929
7.929
64,586
-0.01(-0.08%)
Jul 30, 2018
7.936
7.960
7.923
7.936
125,464
-0.01(-0.15%)
Jul 27, 2018
7.936
7.966
7.929
7.948
52,057
+0.00(+0.05%)
Jul 26, 2018
7.954
7.963
7.936
7.944
40,756
-0.01(-0.18%)
Jul 25, 2018
7.936
7.958
7.933
7.958
35,379
+0.02(+0.21%)
Jul 24, 2018
7.936
7.966
7.929
7.942
42,830
+0.01(+0.15%)
Jul 23, 2018
7.991
7.991
7.929
7.929
84,123
-0.03(-0.35%)
Jul 20, 2018
7.939
7.957
7.920
7.957
28,123
+0.01(+0.08%)
Jul 19, 2018
7.902
7.951
7.902
7.951
96,810
+0.04(+0.46%)
Jul 18, 2018
7.939
7.942
7.908
7.914
78,400
-0.03(-0.38%)
Jul 17, 2018
7.878
7.957
7.878
7.945
76,596
+0.03(+0.35%)
Jul 16, 2018
7.914
7.927
7.914
7.917
37,460
+0.00(+0.04%)
Jul 13, 2018
7.884
7.927
7.884
7.914
66,281
+0.00(+0.00%)
Jul 12, 2018
7.920
7.920
7.908
7.914
23,262
-0.01(-0.15%)
Jul 11, 2018
7.914
7.933
7.884
7.927
19,406
+0.00(+0.04%)
Jul 10, 2018
7.933
7.933
7.902
7.924
28,581
-0.02(-0.19%)
Jul 09, 2018
7.890
7.945
7.890
7.939
89,225
+0.06(+0.77%)
Jul 06, 2018
7.896
7.912
7.878
7.878
130,700
-0.02(-0.31%)
Jul 05, 2018
7.920
7.920
7.896
7.902
34,419
-0.03(-0.38%)
Jul 03, 2018
7.933
7.933
7.933
0
+0.02(+0.23%)
Jul 02, 2018
7.902
7.923
7.890
7.914
53,611
-0.02(-0.31%)
Jun 29, 2018
7.896
7.945
7.896
7.939
132,352
+0.03(+0.39%)
Jun 28, 2018
7.890
7.945
7.890
7.908
59,373
-0.01(-0.15%)
Jun 27, 2018
7.884
7.927
7.884
7.920
70,402
+0.02(+0.31%)
Jun 26, 2018
7.884
7.908
7.884
7.896
17,635
+0.01(+0.08%)
Jun 25, 2018
7.914
7.914
7.872
7.890
110,278
-0.04(-0.54%)
Jun 22, 2018
7.945
7.945
7.908
7.933
90,240
-0.02(-0.31%)
Jun 21, 2018
7.927
7.957
7.884
7.957
93,801
+0.05(+0.66%)
Jun 20, 2018
7.887
7.930
7.887
7.905
144,009
+0.01(+0.08%)
Jun 19, 2018
7.936
7.936
7.887
7.899
69,273
-0.01(-0.15%)
Jun 18, 2018
7.966
7.966
7.905
7.911
52,212
-0.02(-0.31%)
Jun 15, 2018
7.960
7.930
7.936
46,168
-0.02(-0.23%)
Jun 14, 2018
7.917
7.954
7.917
7.954
101,363
+0.04(+0.46%)
Jun 13, 2018
7.942
7.951
7.917
7.917
44,936
-0.02(-0.31%)
Jun 12, 2018
7.948
7.978
7.942
7.942
113,806
-0.01(-0.13%)
Jun 11, 2018
7.936
7.960
7.930
7.952
77,701
+0.01(+0.13%)
Jun 08, 2018
7.972
7.979
7.936
7.942
71,716
-0.04(-0.53%)
Jun 07, 2018
7.972
7.990
7.966
7.984
28,254
+0.03(+0.38%)
Jun 06, 2018
7.978
7.954
7.954
37,967
-0.02(-0.25%)
Jun 05, 2018
7.996
8.008
7.974
7.974
34,943
-0.03(-0.36%)
Jun 04, 2018
8.008
8.027
7.990
8.002
45,536
-0.01(-0.15%)
Jun 01, 2018
7.972
8.014
7.972
8.014
86,628
+0.01(+0.14%)
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%)
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
.