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 (%)
Sep 30, 2008
4.129
4.200
4.062
4.183
283,418
+0.17(+4.19%)
Sep 29, 2008
4.432
4.439
4.008
4.015
471,658
-0.47(-10.51%)
Sep 26, 2008
4.523
4.528
4.389
4.486
0
-0.07(-1.48%)
Sep 25, 2008
4.483
4.567
4.463
4.554
163,601
+0.08(+1.81%)
Sep 24, 2008
4.446
4.490
4.446
4.473
207,018
+0.02(+0.45%)
Sep 23, 2008
4.544
4.544
4.419
4.453
130,478
-0.08(-1.71%)
Sep 22, 2008
4.530
4.533
4.459
4.530
167,396
-0.05(-1.03%)
Sep 19, 2008
4.378
4.655
4.365
4.577
0
+0.28(+6.59%)
Sep 18, 2008
4.378
4.378
4.163
4.294
433,006
-0.07(-1.62%)
Sep 17, 2008
4.621
4.628
4.314
4.365
426,845
-0.36(-7.56%)
Sep 16, 2008
4.752
4.759
4.682
4.722
274,707
-0.11(-2.30%)
Sep 15, 2008
4.934
4.934
4.796
4.833
489,178
-0.13(-2.71%)
Sep 12, 2008
4.951
4.975
4.931
4.968
131,402
-0.01(-0.14%)
Sep 11, 2008
4.988
4.988
4.944
4.975
166,202
-0.03(-0.67%)
Sep 10, 2008
5.062
5.062
4.958
5.008
97,115
-0.04(-0.87%)
Sep 09, 2008
5.059
5.060
4.975
5.052
140,060
+0.01(+0.13%)
Sep 08, 2008
5.042
5.079
5.014
5.045
102,908
+0.03(+0.60%)
Sep 05, 2008
4.978
5.015
4.954
5.015
0
+0.01(+0.13%)
Sep 04, 2008
5.025
5.025
4.991
5.008
92,394
-0.04(-0.87%)
Sep 03, 2008
5.039
5.052
5.018
5.052
143,913
+0.02(+0.47%)
Sep 02, 2008
5.042
5.042
5.015
5.029
75,957
+0.02(+0.47%)
Aug 29, 2008
5.008
5.010
4.975
5.005
142,842
+0.01(+0.20%)
Aug 28, 2008
5.002
5.018
4.951
4.995
232,098
+0.01(+0.20%)
Aug 27, 2008
4.998
4.998
4.931
4.985
134,890
+0.00(+0.00%)
Aug 26, 2008
4.961
4.985
4.927
4.985
133,162
+0.02(+0.48%)
Aug 25, 2008
4.991
5.005
4.940
4.961
144,997
-0.04(-0.87%)
Aug 22, 2008
4.927
5.005
4.927
5.005
96,453
+0.04(+0.88%)
Aug 21, 2008
4.941
4.969
4.921
4.961
91,984
+0.01(+0.20%)
Aug 20, 2008
4.958
4.975
4.941
4.951
82,849
-0.04(-0.88%)
Aug 19, 2008
5.005
5.008
4.961
4.995
119,885
-0.01(-0.27%)
Aug 18, 2008
4.995
5.012
4.988
5.008
90,239
-0.00(-0.07%)
Aug 15, 2008
4.998
5.012
4.991
5.012
0
+0.02(+0.40%)
Aug 14, 2008
4.978
4.993
4.964
4.991
73,235
+0.02(+0.50%)
Aug 13, 2008
5.015
5.015
4.958
4.967
116,304
-0.04(-0.76%)
Aug 12, 2008
5.035
5.035
4.985
5.005
44,770
-0.02(-0.34%)
Aug 11, 2008
5.052
5.052
5.022
5.022
109,428
-0.04(-0.73%)
Aug 08, 2008
5.042
5.059
5.014
5.059
155,134
+0.05(+0.94%)
Aug 07, 2008
5.015
5.026
4.995
5.012
144,198
-0.02(-0.47%)
Aug 06, 2008
5.032
5.042
5.008
5.035
342,046
-0.01(-0.27%)
Aug 05, 2008
5.055
5.055
4.998
5.049
102,807
+0.03(+0.67%)
Aug 04, 2008
5.055
5.055
5.002
5.015
72,590
-0.03(-0.60%)
Aug 01, 2008
5.042
5.052
4.998
5.045
81,103
+0.03(+0.60%)
Jul 31, 2008
4.985
5.069
4.985
5.015
214,025
+0.03(+0.54%)
Jul 30, 2008
4.991
4.998
4.971
4.988
103,406
+0.03(+0.61%)
Jul 29, 2008
4.958
4.988
4.954
4.958
129,837
+0.00(+0.07%)
Jul 28, 2008
4.981
5.005
4.954
4.954
100,951
-0.01(-0.20%)
Jul 25, 2008
4.954
4.971
4.941
4.965
139,674
+0.02(+0.34%)
Jul 24, 2008
5.002
5.002
4.944
4.948
190,754
-0.04(-0.88%)
Jul 23, 2008
4.985
5.018
4.971
4.991
231,320
-0.01(-0.27%)
Jul 22, 2008
4.968
5.005
4.965
5.005
56,299
-0.01(-0.27%)
Jul 21, 2008
4.995
5.018
4.975
5.018
103,439
+0.06(+1.22%)
Jul 18, 2008
4.968
4.968
4.941
4.958
76,729
+0.01(+0.14%)
Jul 17, 2008
4.917
4.960
4.917
4.951
156,752
+0.03(+0.62%)
Jul 16, 2008
4.867
4.944
4.836
4.921
351,241
+0.01(+0.21%)
Jul 15, 2008
5.002
5.012
4.884
4.911
317,349
-0.12(-2.47%)
Jul 14, 2008
5.106
5.130
5.015
5.035
262,169
-0.07(-1.45%)
Jul 11, 2008
5.126
5.130
5.082
5.109
181,989
+0.00(+0.07%)
Jul 10, 2008
5.119
5.150
5.106
5.106
377,802
-0.04(-0.85%)
Jul 09, 2008
5.183
5.183
5.136
5.150
119,906
+0.00(+0.07%)
Jul 08, 2008
5.113
5.150
5.106
5.146
69,473
+0.02(+0.46%)
Jul 07, 2008
5.220
5.220
5.119
5.123
115,366
-0.06(-1.23%)
Jul 04, 2008
5.207
5.207
5.183
5.187
49,060
+0.00(+0.00%)
Jul 03, 2008
5.207
5.207
5.183
5.187
49,060
-0.03(-0.58%)
Jul 02, 2008
5.194
5.220
5.194
5.217
68,208
+0.01(+0.26%)
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
.