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, 2018
8.246
8.271
8.234
8.240
58,916
-0.02(-0.22%)
Apr 27, 2018
8.192
8.295
8.192
8.258
128,239
+0.04(+0.52%)
Apr 26, 2018
8.192
8.234
8.173
8.216
66,353
+0.05(+0.67%)
Apr 25, 2018
8.131
8.161
8.094
8.161
93,572
+0.04(+0.45%)
Apr 24, 2018
8.143
8.143
8.125
8.125
38,298
+0.01(+0.15%)
Apr 23, 2018
8.094
8.113
8.094
8.113
36,406
-0.01(-0.07%)
Apr 20, 2018
8.100
8.149
8.100
8.119
35,367
-0.06(-0.70%)
Apr 19, 2018
8.115
8.175
8.115
8.175
80,423
-0.02(-0.22%)
Apr 18, 2018
8.212
8.218
8.188
8.194
31,223
-0.03(-0.37%)
Apr 17, 2018
8.254
8.254
8.206
8.224
61,971
+0.02(+0.22%)
Apr 16, 2018
8.260
8.266
8.182
8.206
35,684
+0.00(+0.00%)
Apr 13, 2018
8.206
8.206
8.175
8.206
19,925
+0.01(+0.07%)
Apr 12, 2018
8.236
8.236
8.175
8.200
17,415
+0.00(+0.00%)
Apr 11, 2018
8.151
8.206
8.151
8.200
37,010
+0.03(+0.37%)
Apr 10, 2018
8.145
8.194
8.138
8.169
33,406
+0.01(+0.07%)
Apr 09, 2018
8.151
8.200
8.151
8.163
25,645
-0.01(-0.15%)
Apr 06, 2018
8.151
8.188
8.151
8.175
38,348
+0.02(+0.30%)
Apr 05, 2018
8.151
8.188
8.151
8.151
54,981
+0.00(+0.00%)
Apr 04, 2018
8.157
8.242
8.151
8.151
40,805
-0.06(-0.68%)
Apr 03, 2018
8.218
8.242
8.194
8.207
44,349
-0.00(-0.06%)
Apr 02, 2018
8.188
8.260
8.188
8.212
129,465
-0.04(-0.44%)
Mar 29, 2018
8.248
8.248
8.248
0
+0.04(+0.52%)
Mar 28, 2018
8.133
8.242
8.133
8.206
54,129
+0.07(+0.89%)
Mar 27, 2018
8.115
8.163
8.055
8.133
61,935
+0.00(+0.00%)
Mar 26, 2018
8.061
8.181
8.061
8.133
58,378
+0.04(+0.52%)
Mar 23, 2018
8.127
8.127
8.079
8.091
72,348
-0.02(-0.30%)
Mar 22, 2018
8.121
8.121
8.109
8.115
26,611
-0.01(-0.07%)
Mar 21, 2018
8.133
8.139
8.115
8.121
30,579
-0.01(-0.17%)
Mar 20, 2018
8.153
8.171
8.129
8.135
30,664
-0.04(-0.51%)
Mar 19, 2018
8.207
8.231
8.160
8.177
42,348
-0.04(-0.51%)
Mar 16, 2018
8.195
8.225
8.169
8.219
21,065
+0.01(+0.07%)
Mar 15, 2018
8.195
8.219
8.195
8.213
15,104
-0.01(-0.07%)
Mar 14, 2018
8.189
8.225
8.183
8.219
42,088
+0.00(+0.00%)
Mar 13, 2018
8.225
8.237
8.201
8.219
33,921
-0.02(-0.29%)
Mar 12, 2018
8.213
8.243
8.147
8.243
28,183
+0.02(+0.29%)
Mar 09, 2018
8.159
8.225
8.159
8.219
42,261
+0.05(+0.66%)
Mar 08, 2018
8.201
8.207
8.153
8.165
70,034
-0.05(-0.59%)
Mar 07, 2018
8.177
8.213
34,973
-0.01(-0.15%)
Mar 06, 2018
8.171
8.225
8.165
8.225
77,059
+0.04(+0.51%)
Mar 05, 2018
8.135
8.201
8.123
8.183
67,117
+0.01(+0.16%)
Mar 02, 2018
8.141
8.171
8.105
8.171
69,310
+0.04(+0.44%)
Mar 01, 2018
8.195
8.231
8.111
8.135
62,630
-0.10(-1.17%)
Feb 28, 2018
8.256
8.265
8.195
8.231
45,242
-0.04(-0.51%)
Feb 27, 2018
8.225
8.310
8.201
8.274
96,592
+0.05(+0.58%)
Feb 26, 2018
8.225
8.237
8.201
8.225
65,868
+0.02(+0.22%)
Feb 23, 2018
8.237
8.237
8.171
8.207
251,628
+0.00(+0.00%)
Feb 22, 2018
8.231
8.231
8.201
8.207
73,583
-0.02(-0.29%)
Feb 21, 2018
8.195
8.231
8.135
8.231
55,126
+0.08(+0.96%)
Feb 20, 2018
8.135
8.189
8.135
8.153
55,960
-0.06(-0.68%)
Feb 16, 2018
8.210
8.210
8.210
0
-0.07(-0.79%)
Feb 15, 2018
8.263
8.275
8.210
8.275
86,204
+0.03(+0.36%)
Feb 14, 2018
8.257
8.257
8.227
8.245
34,541
-0.02(-0.22%)
Feb 13, 2018
8.275
8.283
8.269
8.263
53,891
-0.01(-0.14%)
Feb 12, 2018
8.251
8.275
8.233
8.275
52,994
+0.05(+0.58%)
Feb 09, 2018
8.239
8.245
8.186
8.227
56,234
+0.02(+0.22%)
Feb 08, 2018
8.210
8.239
8.180
8.210
57,197
-0.02(-0.29%)
Feb 07, 2018
8.239
8.248
8.233
8.233
72,294
+0.01(+0.11%)
Feb 06, 2018
8.048
8.227
7.964
8.224
136,664
+0.08(+1.04%)
Feb 05, 2018
8.144
8.192
8.105
8.140
102,032
-0.06(-0.78%)
Feb 02, 2018
8.210
8.210
8.162
8.204
125,244
-0.02(-0.29%)
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
.