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
)
10.82
-0.02 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2008
4.240
4.382
4.220
4.281
344,547
+0.04(+0.88%)
Oct 30, 2008
4.426
4.477
4.240
4.243
232,289
-0.15(-3.32%)
Oct 29, 2008
4.406
4.406
4.240
4.389
157,302
+0.07(+1.73%)
Oct 28, 2008
4.325
4.338
4.240
4.315
111,656
+0.05(+1.19%)
Oct 27, 2008
4.267
4.308
4.220
4.264
135,689
-0.04(-0.87%)
Oct 24, 2008
4.240
4.301
4.206
4.301
210,402
-0.03(-0.63%)
Oct 23, 2008
4.325
4.342
4.264
4.328
194,579
+0.03(+0.63%)
Oct 22, 2008
4.342
4.342
4.192
4.301
200,355
-0.02(-0.47%)
Oct 21, 2008
4.410
4.410
4.172
4.321
175,042
-0.09(-2.00%)
Oct 20, 2008
4.342
4.410
4.284
4.410
173,181
+0.15(+3.59%)
Oct 17, 2008
3.969
4.257
3.969
4.257
143,039
+0.17(+4.24%)
Oct 16, 2008
3.992
4.172
3.958
4.084
127,838
+0.09(+2.29%)
Oct 15, 2008
4.175
4.240
3.992
3.992
160,625
-0.25(-5.92%)
Oct 14, 2008
4.104
4.348
4.094
4.243
226,387
+0.23(+5.66%)
Oct 13, 2008
3.562
4.016
3.562
4.016
237,266
+0.59(+17.34%)
Oct 10, 2008
3.392
3.487
3.222
3.422
543,549
-0.19(-5.17%)
Oct 09, 2008
3.765
3.877
3.562
3.609
358,943
-0.24(-6.34%)
Oct 08, 2008
3.799
4.114
3.724
3.853
1,135,782
+0.02(+0.44%)
Oct 07, 2008
3.829
3.997
3.829
3.836
308,556
+0.04(+1.16%)
Oct 06, 2008
4.308
4.308
3.731
3.792
1,144,723
-0.55(-12.72%)
Oct 03, 2008
4.321
4.416
4.321
4.345
240,341
+0.02(+0.55%)
Oct 02, 2008
4.308
4.372
4.308
4.321
186,339
-0.04(-0.93%)
Oct 01, 2008
4.125
4.362
4.125
4.362
86,378
+0.15(+3.54%)
Sep 30, 2008
4.159
4.230
4.091
4.213
281,424
+0.17(+4.19%)
Sep 29, 2008
4.464
4.471
4.036
4.043
468,338
-0.47(-10.51%)
Sep 26, 2008
4.555
4.560
4.420
4.518
0
-0.07(-1.48%)
Sep 25, 2008
4.515
4.599
4.494
4.586
162,450
+0.08(+1.81%)
Sep 24, 2008
4.477
4.521
4.477
4.504
205,561
+0.02(+0.45%)
Sep 23, 2008
4.576
4.576
4.450
4.484
129,560
-0.08(-1.71%)
Sep 22, 2008
4.562
4.566
4.491
4.562
166,218
-0.05(-1.03%)
Sep 19, 2008
4.410
4.688
4.396
4.610
0
+0.28(+6.59%)
Sep 18, 2008
4.410
4.410
4.192
4.325
429,959
-0.07(-1.62%)
Sep 17, 2008
4.654
4.661
4.345
4.396
423,841
-0.36(-7.56%)
Sep 16, 2008
4.786
4.793
4.715
4.755
272,774
-0.11(-2.30%)
Sep 15, 2008
4.969
4.969
4.830
4.867
485,735
-0.14(-2.71%)
Sep 12, 2008
4.986
5.010
4.966
5.003
130,477
-0.01(-0.14%)
Sep 11, 2008
5.023
5.023
4.979
5.010
165,033
-0.03(-0.67%)
Sep 10, 2008
5.098
5.098
4.993
5.044
96,431
-0.04(-0.87%)
Sep 09, 2008
5.095
5.096
5.010
5.088
139,074
+0.01(+0.13%)
Sep 08, 2008
5.078
5.115
5.049
5.081
102,183
+0.03(+0.60%)
Sep 05, 2008
5.013
5.051
4.990
5.051
0
+0.01(+0.13%)
Sep 04, 2008
5.061
5.061
5.027
5.044
91,744
-0.04(-0.87%)
Sep 03, 2008
5.074
5.088
5.054
5.088
142,901
+0.02(+0.47%)
Sep 02, 2008
5.078
5.078
5.051
5.064
75,423
+0.02(+0.47%)
Aug 29, 2008
5.044
5.046
5.010
5.040
141,836
+0.01(+0.20%)
Aug 28, 2008
5.037
5.054
4.986
5.030
230,464
+0.01(+0.20%)
Aug 27, 2008
5.034
5.034
4.966
5.020
133,941
+0.00(+0.00%)
Aug 26, 2008
4.996
5.020
4.962
5.020
132,225
+0.02(+0.48%)
Aug 25, 2008
5.027
5.040
4.975
4.996
143,977
-0.04(-0.87%)
Aug 22, 2008
4.962
5.040
4.962
5.040
95,774
+0.04(+0.88%)
Aug 21, 2008
4.976
5.005
4.956
4.996
91,337
+0.01(+0.20%)
Aug 20, 2008
4.993
5.010
4.976
4.986
82,265
-0.04(-0.88%)
Aug 19, 2008
5.040
5.044
4.996
5.030
119,041
-0.01(-0.27%)
Aug 18, 2008
5.030
5.047
5.023
5.044
89,603
-0.00(-0.07%)
Aug 15, 2008
5.034
5.047
5.027
5.047
0
+0.02(+0.40%)
Aug 14, 2008
5.013
5.029
4.999
5.027
72,719
+0.02(+0.49%)
Aug 13, 2008
5.051
5.051
4.993
5.002
115,485
-0.04(-0.76%)
Aug 12, 2008
5.071
5.071
5.020
5.040
44,455
-0.02(-0.34%)
Aug 11, 2008
5.088
5.088
5.057
5.057
108,657
-0.04(-0.73%)
Aug 08, 2008
5.078
5.095
5.049
5.095
154,042
+0.05(+0.94%)
Aug 07, 2008
5.051
5.062
5.030
5.047
143,184
-0.02(-0.47%)
Aug 06, 2008
5.068
5.078
5.044
5.071
339,638
-0.01(-0.27%)
Aug 05, 2008
5.091
5.091
5.034
5.085
102,083
+0.03(+0.67%)
Aug 04, 2008
5.091
5.091
5.037
5.051
72,079
-0.03(-0.60%)
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
.