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 (%)
Apr 30, 2009
4.481
4.519
4.471
4.491
125,216
+0.00(+0.00%)
Apr 29, 2009
4.447
4.491
4.447
4.491
202,095
+0.04(+0.99%)
Apr 28, 2009
4.430
4.495
4.430
4.447
200,373
-0.02(-0.46%)
Apr 27, 2009
4.495
4.502
4.458
4.468
142,608
-0.03(-0.60%)
Apr 24, 2009
4.451
4.508
4.451
4.495
140,931
-0.01(-0.15%)
Apr 23, 2009
4.529
4.529
4.441
4.502
116,426
+0.03(+0.68%)
Apr 22, 2009
4.400
4.475
4.393
4.471
88,979
+0.01(+0.15%)
Apr 21, 2009
4.424
4.467
4.393
4.464
46,424
+0.02(+0.53%)
Apr 20, 2009
4.451
4.464
4.424
4.441
57,921
-0.02(-0.53%)
Apr 17, 2009
4.478
4.478
4.430
4.464
83,245
+0.01(+0.15%)
Apr 16, 2009
4.413
4.458
4.413
4.458
138,994
+0.04(+1.00%)
Apr 15, 2009
4.390
4.420
4.390
4.413
72,406
+0.03(+0.62%)
Apr 14, 2009
4.373
4.403
4.373
4.386
42,578
-0.02(-0.39%)
Apr 13, 2009
4.400
4.410
4.380
4.403
76,866
+0.00(+0.08%)
Apr 09, 2009
4.390
4.400
4.325
4.400
142,641
+0.11(+2.45%)
Apr 08, 2009
4.264
4.295
4.251
4.295
69,951
+0.10(+2.43%)
Apr 07, 2009
4.112
4.220
4.108
4.193
113,699
-0.04(-0.88%)
Apr 06, 2009
4.346
4.346
4.149
4.230
277,662
-0.12(-2.65%)
Apr 03, 2009
4.339
4.356
4.302
4.346
158,986
-0.02(-0.54%)
Apr 02, 2009
4.349
4.373
4.305
4.369
162,541
+0.07(+1.66%)
Apr 01, 2009
4.220
4.298
4.200
4.298
124,002
+0.06(+1.52%)
Mar 31, 2009
4.335
4.335
4.234
4.234
180,715
-0.01(-0.16%)
Mar 30, 2009
4.298
4.298
4.173
4.240
295,346
-0.10(-2.27%)
Mar 26, 2009
4.244
4.339
4.240
4.339
173,890
+0.10(+2.32%)
Mar 25, 2009
4.220
4.240
4.203
4.240
181,970
+0.02(+0.40%)
Mar 24, 2009
4.240
4.257
4.213
4.223
162,695
-0.10(-2.28%)
Mar 23, 2009
4.285
4.322
4.274
4.322
199,984
+0.16(+3.92%)
Mar 20, 2009
4.196
4.205
4.101
4.159
156,327
-0.03(-0.81%)
Mar 19, 2009
4.179
4.237
4.179
4.193
145,303
+0.01(+0.32%)
Mar 18, 2009
4.220
4.227
4.162
4.179
173,935
-0.07(-1.68%)
Mar 17, 2009
4.312
4.312
4.200
4.251
137,013
+0.01(+0.24%)
Mar 16, 2009
4.227
4.308
4.173
4.240
116,562
+0.01(+0.32%)
Mar 13, 2009
4.274
4.329
4.173
4.227
0
+0.03(+0.81%)
Mar 12, 2009
3.989
4.196
3.942
4.193
1,228,479
+0.23(+5.91%)
Mar 11, 2009
3.861
3.989
3.857
3.959
2,096,079
+0.07(+1.92%)
Mar 10, 2009
3.823
3.884
3.823
3.884
149,315
+0.05(+1.24%)
Mar 09, 2009
3.928
3.939
3.769
3.837
307,588
-0.12(-2.92%)
Mar 06, 2009
3.925
3.979
3.918
3.952
0
-0.04(-0.94%)
Mar 05, 2009
3.969
4.020
3.969
3.989
1,094,976
-0.05(-1.18%)
Mar 04, 2009
3.993
4.064
3.966
4.037
1,164,137
+0.00(+0.00%)
Mar 02, 2009
4.105
4.139
4.006
4.037
217,067
-0.19(-4.57%)
Feb 27, 2009
4.176
4.257
4.166
4.230
0
-0.11(-2.43%)
Feb 26, 2009
4.295
4.342
4.288
4.335
176,735
+0.03(+0.79%)
Feb 25, 2009
4.315
4.325
4.261
4.302
114,928
+0.01(+0.24%)
Feb 24, 2009
4.200
4.312
4.105
4.291
293,503
+0.15(+3.52%)
Feb 23, 2009
4.274
4.285
4.118
4.145
262,693
-0.09(-2.24%)
Feb 20, 2009
4.329
4.329
4.101
4.240
421,680
-0.11(-2.57%)
Feb 19, 2009
4.434
4.441
4.342
4.352
280,232
-0.04(-0.85%)
Feb 18, 2009
4.400
4.430
4.345
4.390
413,314
+0.00(+0.08%)
Feb 17, 2009
4.437
4.437
4.358
4.386
355,581
-0.03(-0.77%)
Feb 13, 2009
4.458
4.458
4.410
4.420
114,589
-0.00(-0.08%)
Feb 12, 2009
4.390
4.430
4.390
4.424
191,881
-0.01(-0.15%)
Feb 11, 2009
4.390
4.458
4.390
4.430
197,231
+0.03(+0.69%)
Feb 10, 2009
4.376
4.424
4.376
4.400
148,616
-0.01(-0.15%)
Feb 09, 2009
4.386
4.427
4.376
4.407
132,391
-0.01(-0.23%)
Feb 06, 2009
4.471
4.471
4.386
4.417
176,081
-0.03(-0.61%)
Feb 05, 2009
4.430
4.475
4.396
4.444
172,720
-0.04(-0.91%)
Feb 04, 2009
4.393
4.512
4.393
4.485
230,966
+0.06(+1.30%)
Feb 03, 2009
4.380
4.427
4.346
4.427
151,640
+0.07(+1.56%)
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
.