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, 2009
5.456
5.473
5.412
5.466
100,761
+0.04(+0.68%)
Sep 29, 2009
5.450
5.463
5.414
5.429
92,433
+0.01(+0.12%)
Sep 28, 2009
5.450
5.463
5.399
5.423
124,469
+0.02(+0.31%)
Sep 25, 2009
5.328
5.414
5.328
5.406
158,495
+0.03(+0.50%)
Sep 24, 2009
5.456
5.456
5.374
5.379
122,313
-0.04(-0.81%)
Sep 23, 2009
5.389
5.429
5.389
5.423
219,942
+0.03(+0.63%)
Sep 22, 2009
5.386
5.412
5.372
5.389
266,952
+0.01(+0.25%)
Sep 21, 2009
5.359
5.415
5.359
5.375
200,510
-0.03(-0.62%)
Sep 18, 2009
5.419
5.423
5.375
5.409
129,653
+0.01(+0.25%)
Sep 17, 2009
5.402
5.423
5.369
5.396
198,328
+0.01(+0.24%)
Sep 16, 2009
5.355
5.412
5.355
5.383
221,415
+0.03(+0.48%)
Sep 15, 2009
5.295
5.369
5.295
5.357
158,067
+0.05(+0.99%)
Sep 14, 2009
5.295
5.318
5.273
5.305
94,443
+0.00(+0.06%)
Sep 11, 2009
5.305
5.348
5.291
5.301
134,582
-0.00(-0.06%)
Sep 10, 2009
5.258
5.306
5.237
5.305
138,145
+0.07(+1.29%)
Sep 09, 2009
5.197
5.268
5.173
5.237
203,212
+0.01(+0.19%)
Sep 08, 2009
5.220
5.252
5.194
5.227
118,899
-0.01(-0.13%)
Sep 04, 2009
5.224
5.247
5.214
5.234
263,202
-0.00(-0.06%)
Sep 03, 2009
5.183
5.237
5.183
5.237
146,134
+0.05(+1.04%)
Sep 02, 2009
5.143
5.183
5.119
5.183
134,938
+0.03(+0.52%)
Sep 01, 2009
5.163
5.204
5.153
5.156
281,966
-0.01(-0.13%)
Aug 31, 2009
5.106
5.163
5.106
5.163
220,590
+0.06(+1.12%)
Aug 28, 2009
5.103
5.119
5.099
5.106
116,432
-0.01(-0.13%)
Aug 27, 2009
5.062
5.130
5.062
5.113
188,126
+0.02(+0.33%)
Aug 26, 2009
5.153
5.187
5.096
5.096
177,244
-0.08(-1.56%)
Aug 25, 2009
5.109
5.194
5.109
5.177
219,361
+0.05(+1.05%)
Aug 24, 2009
5.136
5.163
5.119
5.123
206,095
+0.01(+0.20%)
Aug 21, 2009
5.086
5.126
5.086
5.113
178,405
+0.03(+0.60%)
Aug 20, 2009
5.086
5.089
5.052
5.082
215,780
+0.01(+0.20%)
Aug 19, 2009
5.035
5.082
5.035
5.072
144,579
+0.01(+0.13%)
Aug 18, 2009
4.995
5.066
4.995
5.066
115,505
+0.14(+2.94%)
Aug 17, 2009
4.978
5.002
4.921
4.921
234,948
-0.12(-2.40%)
Aug 14, 2009
5.059
5.069
5.035
5.042
181,232
-0.02(-0.33%)
Aug 13, 2009
5.194
5.194
5.015
5.059
167,366
+0.03(+0.68%)
Aug 12, 2009
5.002
5.052
5.002
5.024
190,531
+0.01(+0.12%)
Aug 11, 2009
5.002
5.036
4.995
5.018
114,297
-0.00(-0.09%)
Aug 10, 2009
5.029
5.045
5.022
5.023
70,726
-0.03(-0.64%)
Aug 07, 2009
5.025
5.079
5.018
5.055
167,458
+0.05(+0.94%)
Aug 06, 2009
5.005
5.042
5.005
5.008
158,370
+0.00(+0.05%)
Aug 05, 2009
4.988
5.052
4.975
5.006
118,169
-0.02(-0.39%)
Aug 04, 2009
5.032
5.062
5.025
5.025
119,499
-0.04(-0.80%)
Aug 03, 2009
5.039
5.096
5.032
5.066
139,044
+0.04(+0.74%)
Jul 31, 2009
4.968
5.045
4.968
5.028
155,226
+0.03(+0.60%)
Jul 30, 2009
4.934
5.015
4.934
4.998
166,523
+0.07(+1.44%)
Jul 29, 2009
4.958
4.958
4.917
4.927
143,943
-0.03(-0.61%)
Jul 28, 2009
4.897
4.958
4.897
4.958
173,821
+0.02(+0.48%)
Jul 27, 2009
4.954
4.981
4.890
4.934
162,411
-0.05(-1.01%)
Jul 24, 2009
4.924
4.985
4.921
4.985
3,221
+0.04(+0.75%)
Jul 23, 2009
4.901
4.954
4.887
4.948
156,520
+0.08(+1.59%)
Jul 22, 2009
4.850
4.887
4.847
4.870
130,867
-0.00(-0.07%)
Jul 21, 2009
4.907
4.914
4.867
4.874
520,716
-0.00(-0.07%)
Jul 20, 2009
4.870
4.911
4.850
4.877
362,408
+0.03(+0.56%)
Jul 17, 2009
4.890
4.894
4.850
4.850
100,571
-0.03(-0.62%)
Jul 16, 2009
4.860
4.897
4.857
4.880
113,691
+0.02(+0.35%)
Jul 15, 2009
4.843
4.874
4.837
4.863
133,109
+0.01(+0.28%)
Jul 14, 2009
4.867
4.867
4.830
4.850
147,999
+0.00(+0.00%)
Jul 13, 2009
4.857
4.877
4.840
4.850
103,644
+0.01(+0.23%)
Jul 10, 2009
4.850
4.857
4.823
4.839
58,452
-0.00(-0.09%)
Jul 09, 2009
4.850
4.853
4.804
4.843
37,751
+0.03(+0.63%)
Jul 08, 2009
4.810
4.847
4.783
4.813
117,982
+0.01(+0.14%)
Jul 07, 2009
4.789
4.830
4.789
4.806
183,450
-0.03(-0.70%)
Jul 06, 2009
4.786
4.874
4.786
4.840
90,485
-0.03(-0.55%)
Jul 02, 2009
4.860
4.867
4.756
4.867
134,234
+0.00(+0.07%)
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
.