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, 2024
10.76
10.95
10.69
10.94
65,708
+0.26(+2.43%)
May 30, 2024
10.65
10.75
10.65
10.68
18,657
+0.07(+0.66%)
May 29, 2024
10.67
10.68
10.61
10.61
7,575
-0.08(-0.76%)
May 28, 2024
10.78
10.79
10.59
10.69
20,816
-0.05(-0.50%)
May 24, 2024
10.80
10.85
10.74
10.74
16,601
-0.06(-0.51%)
May 23, 2024
10.86
10.86
10.77
10.80
10,910
-0.05(-0.48%)
May 22, 2024
10.81
10.89
10.81
10.85
32,168
+0.03(+0.28%)
May 21, 2024
10.78
10.85
10.77
10.82
16,056
+0.07(+0.65%)
May 20, 2024
10.75
10.80
10.74
10.75
20,505
+0.01(+0.09%)
May 17, 2024
10.75
10.79
10.74
10.74
5,589
-0.02(-0.18%)
May 16, 2024
10.77
10.84
10.75
10.76
72,181
-0.02(-0.18%)
May 15, 2024
10.70
10.80
10.70
10.78
11,476
+0.11(+1.02%)
May 14, 2024
10.73
10.74
10.66
10.67
9,473
-0.04(-0.37%)
May 13, 2024
10.70
10.75
10.60
10.71
15,532
+0.00(+0.00%)
May 10, 2024
10.78
10.78
10.70
10.71
14,023
-0.04(-0.37%)
May 09, 2024
10.71
10.85
10.67
10.75
61,519
+0.03(+0.28%)
May 08, 2024
10.63
10.85
10.62
10.72
27,688
+0.05(+0.46%)
May 07, 2024
10.56
10.76
10.55
10.67
44,980
+0.13(+1.22%)
May 06, 2024
10.49
10.56
10.48
10.54
33,739
+0.07(+0.66%)
May 03, 2024
10.46
10.50
10.46
10.47
22,784
+0.02(+0.19%)
May 02, 2024
10.40
10.47
10.38
10.45
27,240
+0.05(+0.48%)
May 01, 2024
10.38
10.42
10.32
10.40
15,833
+0.08(+0.77%)
Apr 30, 2024
10.35
10.37
10.31
10.33
28,015
-0.02(-0.19%)
Apr 29, 2024
10.35
10.36
10.34
10.35
30,168
+0.00(+0.05%)
Apr 26, 2024
10.31
10.39
10.27
10.34
52,022
+0.05(+0.53%)
Apr 25, 2024
10.33
10.35
10.22
10.29
45,557
-0.07(-0.72%)
Apr 24, 2024
10.45
10.45
10.34
10.36
19,948
-0.07(-0.71%)
Apr 23, 2024
10.38
10.48
10.38
10.43
14,854
+0.07(+0.67%)
Apr 22, 2024
10.33
10.39
10.28
10.37
10,020
+0.05(+0.47%)
Apr 19, 2024
10.29
10.35
10.28
10.32
14,255
+0.00(+0.00%)
Apr 18, 2024
10.22
10.41
10.22
10.32
58,478
+0.10(+0.96%)
Apr 17, 2024
10.18
10.26
10.18
10.22
32,222
+0.04(+0.39%)
Apr 16, 2024
10.19
10.21
10.15
10.18
28,865
-0.03(-0.29%)
Apr 15, 2024
10.32
10.33
10.21
10.21
22,496
-0.10(-0.96%)
Apr 12, 2024
10.38
10.40
10.30
10.31
27,113
-0.11(-1.04%)
Apr 11, 2024
10.38
10.46
10.30
10.41
91,910
+0.06(+0.57%)
Apr 10, 2024
10.33
10.37
10.28
10.36
92,164
+0.02(+0.19%)
Apr 09, 2024
10.33
10.36
10.31
10.34
27,975
+0.03(+0.29%)
Apr 08, 2024
10.40
10.40
10.30
10.31
83,383
-0.04(-0.38%)
Apr 05, 2024
10.37
10.39
10.33
10.35
76,389
+0.03(+0.29%)
Apr 04, 2024
10.38
10.38
10.32
10.32
28,862
-0.01(-0.09%)
Apr 03, 2024
10.34
10.37
10.32
10.33
50,612
-0.04(-0.37%)
Apr 02, 2024
10.38
10.41
10.34
10.36
37,393
-0.02(-0.20%)
Apr 01, 2024
10.41
10.43
10.36
10.39
62,025
-0.02(-0.19%)
Mar 28, 2024
10.52
10.52
10.40
10.40
96,588
-0.02(-0.19%)
Mar 27, 2024
10.41
10.44
10.33
10.42
66,337
+0.06(+0.57%)
Mar 26, 2024
10.38
10.39
10.33
10.37
41,293
+0.04(+0.38%)
Mar 25, 2024
10.45
10.46
10.30
10.33
30,787
-0.10(-0.94%)
Mar 22, 2024
10.44
10.46
10.41
10.42
38,936
-0.01(-0.09%)
Mar 21, 2024
10.44
10.49
10.42
10.43
45,364
-0.01(-0.09%)
Mar 20, 2024
10.46
10.46
10.43
10.44
16,037
+0.01(+0.08%)
Mar 19, 2024
10.40
10.44
10.39
10.44
31,701
+0.00(+0.00%)
Mar 18, 2024
10.41
10.51
10.38
10.44
43,356
+0.01(+0.09%)
Mar 15, 2024
10.42
10.45
10.42
10.43
8,047
+0.01(+0.09%)
Mar 14, 2024
10.46
10.47
10.42
10.42
19,381
-0.04(-0.37%)
Mar 13, 2024
10.49
10.50
10.45
10.46
28,140
-0.02(-0.19%)
Mar 12, 2024
10.41
10.48
10.40
10.48
111,823
+0.07(+0.66%)
Mar 11, 2024
10.43
10.44
10.39
10.41
28,327
-0.04(-0.38%)
Mar 08, 2024
10.44
10.47
10.43
10.45
16,874
+0.01(+0.09%)
Mar 07, 2024
10.45
10.49
10.42
10.44
18,442
+0.01(+0.09%)
Mar 06, 2024
10.51
10.53
10.42
10.43
34,435
-0.06(-0.61%)
Mar 05, 2024
10.54
10.54
10.48
10.49
16,347
-0.04(-0.42%)
Mar 04, 2024
10.58
10.60
10.53
10.53
40,997
-0.02(-0.18%)
Mar 01, 2024
10.49
10.57
10.43
10.55
83,870
+0.11(+1.03%)
Feb 29, 2024
10.58
10.60
10.43
10.45
55,971
-0.08(-0.74%)
Feb 28, 2024
10.44
10.56
10.39
10.52
75,142
+0.10(+0.94%)
Feb 27, 2024
10.39
10.48
10.38
10.43
31,490
+0.08(+0.76%)
Feb 26, 2024
10.46
10.46
10.34
10.35
20,686
-0.06(-0.56%)
Feb 23, 2024
10.45
10.53
10.38
10.41
213,557
-0.01(-0.09%)
Feb 22, 2024
10.51
10.51
10.36
10.42
91,323
-0.07(-0.65%)
Feb 21, 2024
10.38
10.52
10.36
10.48
92,552
+0.14(+1.31%)
Feb 20, 2024
10.38
10.42
10.33
10.35
40,572
-0.01(-0.09%)
Feb 16, 2024
10.45
10.46
10.36
10.36
23,008
-0.10(-0.93%)
Feb 15, 2024
10.35
10.48
10.32
10.46
97,096
+0.14(+1.32%)
Feb 14, 2024
10.38
10.41
10.32
10.32
64,530
-0.01(-0.09%)
Feb 13, 2024
10.34
10.37
10.29
10.33
53,520
-0.02(-0.18%)
Feb 12, 2024
10.38
10.44
10.34
10.35
45,275
-0.04(-0.38%)
Feb 09, 2024
10.40
10.45
10.36
10.39
32,398
-0.01(-0.09%)
Feb 08, 2024
10.53
10.53
10.40
10.40
60,204
-0.11(-1.02%)
Feb 07, 2024
10.43
10.53
10.40
10.50
83,202
+0.11(+1.03%)
Feb 06, 2024
10.38
10.45
10.36
10.40
41,398
+0.07(+0.66%)
Feb 05, 2024
10.47
10.47
10.32
10.33
51,216
-0.15(-1.39%)
Feb 02, 2024
10.47
10.49
10.40
10.48
34,937
+0.00(+0.00%)
Feb 01, 2024
10.28
10.54
10.27
10.48
149,127
+0.23(+2.27%)
Jan 31, 2024
10.26
10.29
10.22
10.24
26,065
-0.02(-0.19%)
Jan 30, 2024
10.29
10.30
10.22
10.26
44,127
+0.01(+0.10%)
Jan 29, 2024
10.21
10.29
10.21
10.25
67,461
+0.03(+0.31%)
Jan 26, 2024
10.17
10.22
10.17
10.22
11,677
+0.02(+0.17%)
Jan 25, 2024
10.22
10.24
10.16
10.20
40,480
-0.01(-0.09%)
Jan 24, 2024
10.19
10.24
10.17
10.21
32,738
+0.04(+0.38%)
Jan 23, 2024
10.16
10.18
10.15
10.17
44,949
+0.03(+0.29%)
Jan 22, 2024
10.24
10.26
10.15
10.15
60,358
-0.04(-0.39%)
Jan 19, 2024
10.19
10.21
10.15
10.19
24,602
+0.00(+0.00%)
Jan 18, 2024
10.16
10.22
10.14
10.19
44,808
+0.03(+0.28%)
Jan 17, 2024
10.03
10.20
9.993
10.16
60,206
+0.13(+1.25%)
Jan 16, 2024
10.02
10.10
9.978
10.03
89,155
+0.07(+0.68%)
Jan 12, 2024
10.11
10.15
9.954
9.964
152,594
-0.13(-1.34%)
Jan 11, 2024
10.15
10.15
10.09
10.10
21,792
-0.02(-0.19%)
Jan 10, 2024
10.13
10.15
10.10
10.12
59,633
+0.01(+0.09%)
Jan 09, 2024
10.12
10.15
10.08
10.11
15,767
-0.01(-0.09%)
Jan 08, 2024
10.06
10.16
10.06
10.12
29,581
+0.06(+0.57%)
Jan 05, 2024
10.06
10.16
10.05
10.06
69,593
+0.00(+0.00%)
Jan 04, 2024
10.02
10.07
10.02
10.06
11,034
+0.04(+0.39%)
Jan 03, 2024
9.983
10.09
9.983
10.02
18,208
-0.02(-0.19%)
Jan 02, 2024
10.05
10.07
10.00
10.04
29,998
+0.04(+0.38%)
Dec 29, 2023
10.06
10.09
9.964
10.00
67,479
+0.01(+0.10%)
Dec 28, 2023
10.00
10.04
9.993
9.993
47,955
+0.01(+0.10%)
Dec 27, 2023
10.12
10.13
9.964
9.983
50,379
-0.12(-1.14%)
Dec 26, 2023
10.10
10.11
9.959
10.10
31,305
+0.02(+0.19%)
Dec 22, 2023
10.09
10.11
10.06
10.08
30,309
-0.01(-0.10%)
Dec 21, 2023
10.05
10.18
10.05
10.09
48,025
+0.04(+0.35%)
Dec 20, 2023
10.05
10.12
9.996
10.05
45,632
+0.02(+0.19%)
Dec 19, 2023
10.04
10.07
9.968
10.03
39,395
-0.00(-0.05%)
Dec 18, 2023
9.996
10.05
9.996
10.04
34,697
+0.04(+0.43%)
Dec 15, 2023
10.04
10.09
9.958
9.996
31,429
-0.02(-0.19%)
Dec 14, 2023
9.968
10.09
9.968
10.02
40,039
+0.08(+0.77%)
Dec 13, 2023
9.795
9.958
9.795
9.939
43,846
+0.13(+1.37%)
Dec 12, 2023
9.776
9.808
9.776
9.805
34,717
+0.05(+0.56%)
Dec 11, 2023
9.901
9.996
9.738
9.750
46,144
-0.15(-1.52%)
Dec 08, 2023
9.862
10.01
9.767
9.901
57,985
+0.04(+0.39%)
Dec 07, 2023
9.795
9.890
9.757
9.862
12,804
+0.06(+0.59%)
Dec 06, 2023
9.891
9.891
9.805
9.805
24,919
-0.03(-0.29%)
Dec 05, 2023
9.786
9.948
9.776
9.834
54,603
+0.10(+0.98%)
Dec 04, 2023
9.719
9.757
9.703
9.738
44,329
+0.00(+0.00%)
Dec 01, 2023
9.681
9.738
9.662
9.738
29,895
+0.10(+0.99%)
Nov 30, 2023
9.690
9.805
9.623
9.642
53,631
+0.04(+0.40%)
Nov 29, 2023
9.614
9.714
9.528
9.604
32,019
+0.05(+0.50%)
Nov 28, 2023
9.623
9.623
9.528
9.556
17,360
+0.00(+0.00%)
Nov 27, 2023
9.633
9.652
9.547
9.556
24,644
-0.08(-0.79%)
Nov 24, 2023
9.690
9.709
9.633
9.633
14,937
+0.01(+0.10%)
Nov 22, 2023
9.738
9.738
9.623
9.623
25,116
-0.03(-0.30%)
Nov 21, 2023
9.652
9.737
9.623
9.652
17,558
+0.03(+0.34%)
Nov 20, 2023
9.581
9.643
9.572
9.619
25,792
+0.01(+0.10%)
Nov 17, 2023
9.610
9.643
9.591
9.610
32,423
-0.03(-0.30%)
Nov 16, 2023
9.619
9.686
9.581
9.638
14,108
+0.09(+0.89%)
Nov 15, 2023
9.534
9.648
9.448
9.553
53,288
+0.03(+0.30%)
Nov 14, 2023
9.410
9.543
9.410
9.524
41,971
+0.14(+1.52%)
Nov 13, 2023
9.439
9.439
9.363
9.382
8,389
-0.03(-0.30%)
Nov 10, 2023
9.467
9.505
9.391
9.410
14,116
+0.00(+0.00%)
Nov 09, 2023
9.496
9.591
9.410
9.410
19,283
-0.11(-1.20%)
Nov 08, 2023
9.524
9.572
9.458
9.524
14,296
+0.03(+0.30%)
Nov 07, 2023
9.458
9.534
9.401
9.496
42,189
+0.10(+1.11%)
Nov 06, 2023
9.543
9.621
9.325
9.391
60,374
-0.17(-1.79%)
Nov 03, 2023
9.923
9.932
9.562
9.562
85,005
-0.35(-3.54%)
Nov 02, 2023
9.790
9.923
9.572
9.913
67,587
+0.13(+1.36%)
Nov 01, 2023
9.448
9.894
9.429
9.780
73,432
+0.33(+3.52%)
Oct 31, 2023
9.201
9.515
9.181
9.448
56,691
+0.25(+2.68%)
Oct 30, 2023
9.135
9.258
9.124
9.201
35,973
+0.02(+0.21%)
Oct 27, 2023
9.125
9.268
9.125
9.182
23,233
+0.02(+0.21%)
Oct 26, 2023
9.201
9.268
9.078
9.163
32,694
-0.07(-0.72%)
Oct 25, 2023
9.382
9.462
9.192
9.230
35,779
-0.10(-1.12%)
Oct 24, 2023
9.315
9.353
9.230
9.334
23,709
+0.04(+0.41%)
Oct 23, 2023
9.439
9.440
9.258
9.296
47,850
-0.13(-1.41%)
Oct 20, 2023
9.382
9.524
9.163
9.429
73,320
+0.04(+0.46%)
Oct 19, 2023
9.433
9.480
9.377
9.386
18,360
-0.11(-1.19%)
Oct 18, 2023
9.433
9.612
9.405
9.499
21,709
+0.04(+0.40%)
Oct 17, 2023
9.490
9.575
9.461
9.461
16,274
-0.04(-0.40%)
Oct 16, 2023
9.593
9.603
9.490
9.499
8,453
-0.05(-0.49%)
Oct 13, 2023
9.603
9.678
9.537
9.546
21,138
-0.01(-0.10%)
Oct 12, 2023
9.518
9.650
9.443
9.556
32,248
+0.05(+0.50%)
Oct 11, 2023
9.518
9.556
9.461
9.509
18,471
-0.01(-0.10%)
Oct 10, 2023
9.584
9.603
9.471
9.518
19,673
-0.03(-0.30%)
Oct 09, 2023
9.603
9.636
9.443
9.546
21,229
-0.17(-1.75%)
Oct 06, 2023
9.490
9.716
9.388
9.716
68,944
+0.24(+2.49%)
Oct 05, 2023
9.490
9.536
9.377
9.480
26,352
-0.01(-0.10%)
Oct 04, 2023
9.471
9.631
9.426
9.490
39,585
+0.01(+0.10%)
Oct 03, 2023
9.669
9.669
9.480
9.480
30,499
-0.16(-1.66%)
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
.