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
)
10.84
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 30, 2009
5.335
5.356
5.274
5.281
185,092
-0.04(-0.70%)
Oct 29, 2009
5.291
5.346
5.230
5.319
137,511
+0.05(+0.90%)
Oct 28, 2009
5.390
5.400
5.247
5.271
313,532
-0.12(-2.14%)
Oct 27, 2009
5.383
5.424
5.373
5.386
153,490
-0.01(-0.19%)
Oct 26, 2009
5.444
5.444
5.376
5.397
145,666
-0.02(-0.44%)
Oct 23, 2009
5.430
5.430
5.418
5.420
85,323
-0.01(-0.12%)
Oct 22, 2009
5.403
5.427
5.380
5.427
139,369
+0.02(+0.44%)
Oct 21, 2009
5.410
5.437
5.393
5.403
120,315
-0.01(-0.25%)
Oct 20, 2009
5.386
5.417
5.359
5.417
134,374
+0.07(+1.27%)
Oct 19, 2009
5.332
5.397
5.332
5.349
169,340
-0.01(-0.13%)
Oct 16, 2009
5.369
5.390
5.342
5.356
188,718
-0.02(-0.38%)
Oct 15, 2009
5.369
5.430
5.366
5.376
261,942
-0.02(-0.38%)
Oct 14, 2009
5.427
5.441
5.383
5.397
205,723
-0.01(-0.13%)
Oct 13, 2009
5.417
5.443
5.380
5.403
160,710
-0.04(-0.81%)
Oct 12, 2009
5.441
5.464
5.420
5.447
109,356
+0.00(+0.00%)
Oct 09, 2009
5.410
5.447
5.410
5.447
210,275
+0.00(+0.00%)
Oct 08, 2009
5.447
5.481
5.444
5.447
172,359
-0.01(-0.25%)
Oct 07, 2009
5.447
5.471
5.420
5.461
203,188
-0.02(-0.31%)
Oct 06, 2009
5.485
5.508
5.454
5.478
244,627
-0.01(-0.19%)
Oct 05, 2009
5.447
5.492
5.441
5.488
150,911
+0.03(+0.56%)
Oct 02, 2009
5.410
5.458
5.329
5.458
169,520
-0.01(-0.12%)
Oct 01, 2009
5.529
5.529
5.464
5.464
172,957
-0.04(-0.74%)
Sep 30, 2009
5.495
5.512
5.451
5.505
100,052
+0.04(+0.68%)
Sep 29, 2009
5.488
5.502
5.452
5.468
91,782
+0.01(+0.12%)
Sep 28, 2009
5.488
5.502
5.437
5.461
123,593
+0.02(+0.31%)
Sep 25, 2009
5.366
5.453
5.366
5.444
157,379
+0.03(+0.50%)
Sep 24, 2009
5.495
5.495
5.412
5.417
121,453
-0.04(-0.81%)
Sep 23, 2009
5.427
5.468
5.427
5.461
218,395
+0.03(+0.63%)
Sep 22, 2009
5.424
5.451
5.410
5.427
265,073
+0.01(+0.25%)
Sep 21, 2009
5.397
5.453
5.397
5.414
199,099
-0.03(-0.62%)
Sep 18, 2009
5.458
5.461
5.414
5.447
128,740
+0.01(+0.25%)
Sep 17, 2009
5.441
5.461
5.407
5.434
196,932
+0.01(+0.24%)
Sep 16, 2009
5.393
5.451
5.393
5.421
219,857
+0.03(+0.48%)
Sep 15, 2009
5.332
5.407
5.332
5.395
156,955
+0.05(+0.99%)
Sep 14, 2009
5.332
5.356
5.310
5.342
93,778
+0.00(+0.06%)
Sep 11, 2009
5.342
5.386
5.329
5.339
133,634
-0.00(-0.06%)
Sep 10, 2009
5.295
5.344
5.274
5.342
137,172
+0.07(+1.29%)
Sep 09, 2009
5.234
5.305
5.210
5.274
201,782
+0.01(+0.19%)
Sep 08, 2009
5.257
5.289
5.230
5.264
118,062
-0.01(-0.13%)
Sep 04, 2009
5.261
5.285
5.251
5.271
261,349
-0.00(-0.06%)
Sep 03, 2009
5.220
5.274
5.220
5.274
145,106
+0.05(+1.04%)
Sep 02, 2009
5.179
5.220
5.156
5.220
133,988
+0.03(+0.52%)
Sep 01, 2009
5.200
5.241
5.190
5.193
279,982
-0.01(-0.13%)
Aug 31, 2009
5.142
5.200
5.142
5.200
219,037
+0.06(+1.12%)
Aug 28, 2009
5.139
5.156
5.135
5.142
115,612
-0.01(-0.13%)
Aug 27, 2009
5.098
5.166
5.098
5.149
186,802
+0.02(+0.33%)
Aug 26, 2009
5.190
5.224
5.132
5.132
175,997
-0.08(-1.56%)
Aug 25, 2009
5.146
5.230
5.146
5.213
217,817
+0.05(+1.05%)
Aug 24, 2009
5.173
5.200
5.156
5.159
204,644
+0.01(+0.20%)
Aug 21, 2009
5.122
5.163
5.122
5.149
177,150
+0.03(+0.60%)
Aug 20, 2009
5.122
5.125
5.088
5.118
214,261
+0.01(+0.20%)
Aug 19, 2009
5.071
5.118
5.071
5.108
143,561
+0.01(+0.13%)
Aug 18, 2009
5.030
5.101
5.030
5.101
114,692
+0.15(+2.94%)
Aug 17, 2009
5.013
5.037
4.956
4.956
233,295
-0.12(-2.40%)
Aug 14, 2009
5.095
5.105
5.071
5.078
179,956
-0.02(-0.33%)
Aug 13, 2009
5.230
5.230
5.051
5.095
166,188
+0.03(+0.68%)
Aug 12, 2009
5.037
5.088
5.037
5.060
189,190
+0.01(+0.12%)
Aug 11, 2009
5.037
5.072
5.030
5.054
113,492
-0.00(-0.09%)
Aug 10, 2009
5.064
5.081
5.057
5.059
70,228
-0.03(-0.64%)
Aug 07, 2009
5.061
5.115
5.054
5.091
166,280
+0.05(+0.94%)
Aug 06, 2009
5.040
5.078
5.040
5.044
157,255
+0.00(+0.05%)
Aug 05, 2009
5.023
5.088
5.010
5.041
117,337
-0.02(-0.39%)
Aug 04, 2009
5.068
5.098
5.061
5.061
118,658
-0.04(-0.80%)
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
.