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 28, 2012
7.104
7.116
7.086
7.108
107,603
+0.02(+0.34%)
Sep 27, 2012
7.104
7.104
7.048
7.084
116,747
+0.02(+0.23%)
Sep 26, 2012
7.040
7.100
7.040
7.068
97,774
+0.01(+0.11%)
Sep 25, 2012
7.132
7.132
7.040
7.060
160,333
-0.04(-0.51%)
Sep 24, 2012
7.104
7.104
7.072
7.096
93,407
+0.01(+0.17%)
Sep 21, 2012
7.064
7.100
7.052
7.084
102,028
+0.03(+0.46%)
Sep 20, 2012
7.076
7.076
6.999
7.052
109,896
+0.00(+0.06%)
Sep 19, 2012
7.028
7.048
6.999
7.048
133,537
+0.05(+0.69%)
Sep 18, 2012
7.027
7.039
6.955
6.999
140,115
-0.04(-0.57%)
Sep 17, 2012
7.003
7.039
7.003
7.039
88,651
+0.01(+0.17%)
Sep 14, 2012
7.015
7.031
6.983
7.027
172,995
+0.03(+0.40%)
Sep 13, 2012
6.991
6.999
6.967
6.999
116,855
+0.02(+0.29%)
Sep 12, 2012
6.967
6.979
6.952
6.979
100,626
+0.00(+0.06%)
Sep 11, 2012
6.983
6.983
6.943
6.975
106,856
-0.01(-0.11%)
Sep 10, 2012
6.979
6.983
6.951
6.983
67,407
+0.00(+0.00%)
Sep 07, 2012
7.007
7.007
6.919
6.983
107,608
-0.01(-0.17%)
Sep 06, 2012
7.015
7.015
6.939
6.995
132,223
-0.01(-0.17%)
Sep 05, 2012
7.031
7.031
6.979
7.007
105,964
-0.01(-0.11%)
Sep 04, 2012
6.979
7.027
6.947
7.015
266,443
+0.03(+0.40%)
Aug 31, 2012
6.987
6.987
6.947
6.987
91,930
+0.04(+0.52%)
Aug 30, 2012
6.939
6.951
6.919
6.951
129,246
+0.03(+0.41%)
Aug 29, 2012
6.895
6.933
6.871
6.923
177,333
+0.00(+0.00%)
Aug 27, 2012
6.927
6.947
6.899
6.923
117,565
-0.02(-0.35%)
Aug 24, 2012
6.951
6.963
6.927
6.947
86,688
+0.00(+0.06%)
Aug 23, 2012
6.927
6.943
6.879
6.943
151,504
+0.05(+0.70%)
Aug 22, 2012
6.927
6.927
6.843
6.895
119,145
-0.01(-0.12%)
Aug 21, 2012
6.935
6.959
6.871
6.903
124,985
-0.03(-0.40%)
Aug 20, 2012
6.919
6.931
6.915
6.931
62,625
+0.00(+0.06%)
Aug 17, 2012
6.915
6.927
6.903
6.927
94,132
+0.00(+0.00%)
Aug 16, 2012
6.919
6.927
6.911
6.927
73,300
+0.01(+0.12%)
Aug 15, 2012
6.923
6.923
6.905
6.919
86,124
+0.00(+0.00%)
Aug 14, 2012
6.899
6.919
6.871
6.919
129,441
+0.04(+0.64%)
Aug 13, 2012
6.915
6.915
6.839
6.875
72,519
-0.04(-0.58%)
Aug 10, 2012
6.915
6.915
6.875
6.915
85,012
+0.00(+0.06%)
Aug 09, 2012
6.919
6.919
6.895
6.911
77,646
-0.00(-0.06%)
Aug 08, 2012
6.923
6.923
6.883
6.915
106,305
-0.00(-0.06%)
Aug 07, 2012
6.927
6.927
6.887
6.919
116,642
-0.00(-0.06%)
Aug 06, 2012
6.931
6.947
6.875
6.923
137,283
+0.01(+0.12%)
Aug 03, 2012
6.927
6.931
6.911
6.915
77,586
-0.01(-0.17%)
Aug 02, 2012
6.919
6.931
6.907
6.927
98,305
+0.00(+0.06%)
Aug 01, 2012
6.919
6.929
6.867
6.923
104,173
+0.03(+0.41%)
Jul 31, 2012
6.871
6.895
6.839
6.895
138,200
+0.02(+0.35%)
Jul 30, 2012
6.907
6.911
6.847
6.871
148,422
-0.02(-0.35%)
Jul 27, 2012
6.931
6.931
6.863
6.895
144,287
-0.01(-0.17%)
Jul 26, 2012
6.915
6.923
6.871
6.907
163,555
+0.05(+0.70%)
Jul 25, 2012
6.847
6.859
6.823
6.859
129,419
+0.01(+0.17%)
Jul 24, 2012
6.859
6.867
6.835
6.847
194,273
+0.00(+0.00%)
Jul 23, 2012
6.815
6.847
6.799
6.847
122,338
+0.02(+0.29%)
Jul 20, 2012
6.799
6.827
6.751
6.827
187,240
+0.03(+0.41%)
Jul 19, 2012
6.799
6.811
6.759
6.799
157,584
+0.00(+0.06%)
Jul 18, 2012
6.755
6.795
6.748
6.795
233,518
+0.03(+0.47%)
Jul 17, 2012
6.767
6.775
6.750
6.763
263,728
+0.01(+0.12%)
Jul 16, 2012
6.736
6.759
6.723
6.755
107,234
+0.03(+0.47%)
Jul 13, 2012
6.656
6.732
6.648
6.724
152,477
+0.06(+0.95%)
Jul 12, 2012
6.597
6.660
6.597
6.660
181,459
-0.01(-0.12%)
Jul 11, 2012
6.672
6.680
6.656
6.668
80,725
+0.00(+0.00%)
Jul 10, 2012
6.660
6.672
6.636
6.668
66,491
+0.01(+0.12%)
Jul 09, 2012
6.648
6.664
6.640
6.660
110,050
+0.00(+0.06%)
Jul 06, 2012
6.632
6.656
6.620
6.656
94,453
+0.02(+0.30%)
Jul 05, 2012
6.624
6.655
6.624
6.636
83,014
+0.02(+0.36%)
Jul 03, 2012
6.609
6.632
6.601
6.612
46,020
+0.03(+0.42%)
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
.