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 (%)
Jun 29, 2012
6.719
6.751
6.671
6.671
164,900
+0.00(+0.00%)
Jun 28, 2012
6.711
6.719
6.647
6.671
84,868
-0.06(-0.95%)
Jun 27, 2012
6.699
6.743
6.691
6.735
116,033
+0.07(+1.02%)
Jun 26, 2012
6.663
6.695
6.619
6.667
121,351
+0.03(+0.42%)
Jun 25, 2012
6.635
6.703
6.603
6.639
267,358
-0.00(-0.06%)
Jun 22, 2012
6.627
6.662
6.627
6.643
78,059
+0.02(+0.24%)
Jun 21, 2012
6.663
6.681
6.615
6.627
94,714
-0.02(-0.30%)
Jun 20, 2012
6.647
6.655
6.607
6.647
105,485
-0.01(-0.18%)
Jun 19, 2012
6.576
6.659
6.579
6.659
127,806
+0.08(+1.27%)
Jun 18, 2012
6.604
6.604
6.552
6.576
119,715
-0.02(-0.36%)
Jun 15, 2012
6.584
6.608
6.548
6.600
135,410
-0.01(-0.12%)
Jun 14, 2012
6.616
6.616
6.568
6.608
100,193
+0.01(+0.12%)
Jun 13, 2012
6.604
6.612
6.568
6.600
76,028
-0.02(-0.24%)
Jun 12, 2012
6.564
6.639
6.504
6.616
118,792
+0.04(+0.54%)
Jun 11, 2012
6.580
6.616
6.572
6.580
61,169
-0.02(-0.30%)
Jun 08, 2012
6.512
6.604
6.508
6.600
135,498
+0.06(+0.97%)
Jun 07, 2012
6.520
6.548
6.512
6.536
118,784
-0.00(-0.06%)
Jun 06, 2012
6.508
6.576
6.508
6.540
171,576
+0.02(+0.24%)
Jun 05, 2012
6.504
6.548
6.493
6.524
488,849
-0.02(-0.36%)
Jun 04, 2012
6.663
6.667
6.516
6.548
174,059
-0.15(-2.26%)
Jun 01, 2012
6.687
6.735
6.651
6.699
140,589
-0.05(-0.77%)
May 31, 2012
6.767
6.767
6.739
6.751
136,348
-0.02(-0.24%)
May 30, 2012
6.759
6.767
6.731
6.767
134,216
-0.00(-0.06%)
May 29, 2012
6.755
6.771
6.739
6.771
116,894
+0.04(+0.65%)
May 25, 2012
6.723
6.730
6.703
6.727
132,193
+0.01(+0.12%)
May 24, 2012
6.639
6.719
6.639
6.719
120,001
+0.08(+1.20%)
May 23, 2012
6.604
6.639
6.588
6.639
95,140
+0.06(+0.97%)
May 22, 2012
6.616
6.616
6.548
6.576
87,219
-0.00(-0.06%)
May 21, 2012
6.501
6.580
6.501
6.580
80,683
+0.08(+1.28%)
May 18, 2012
6.552
6.552
6.481
6.497
136,246
+0.02(+0.31%)
May 17, 2012
6.647
6.663
6.410
6.477
377,504
-0.19(-2.91%)
May 16, 2012
6.647
6.691
6.643
6.671
131,603
+0.04(+0.54%)
May 15, 2012
6.687
6.687
6.635
6.635
134,750
-0.02(-0.30%)
May 14, 2012
6.706
6.707
6.651
6.655
160,365
-0.07(-1.00%)
May 11, 2012
6.758
6.758
6.722
6.722
118,415
-0.02(-0.23%)
May 10, 2012
6.718
6.738
6.706
6.738
133,054
+0.04(+0.65%)
May 09, 2012
6.695
6.695
6.663
6.695
140,510
+0.01(+0.12%)
May 08, 2012
6.691
6.698
6.671
6.687
113,577
-0.02(-0.24%)
May 07, 2012
6.655
6.702
6.647
6.702
91,680
+0.05(+0.77%)
May 04, 2012
6.643
6.651
6.615
6.651
94,571
-0.00(-0.06%)
May 03, 2012
6.679
6.687
6.619
6.655
212,466
-0.03(-0.47%)
May 02, 2012
6.695
6.706
6.687
6.687
97,409
-0.04(-0.65%)
May 01, 2012
6.691
6.730
6.683
6.730
147,008
+0.04(+0.53%)
Apr 30, 2012
6.714
6.734
6.671
6.695
126,735
-0.04(-0.59%)
Apr 27, 2012
6.687
6.744
6.687
6.734
130,600
+0.03(+0.47%)
Apr 26, 2012
6.687
6.706
6.683
6.702
178,113
+0.01(+0.18%)
Apr 25, 2012
6.675
6.695
6.647
6.691
95,021
+0.02(+0.30%)
Apr 24, 2012
6.643
6.671
6.643
6.671
99,697
+0.01(+0.12%)
Apr 23, 2012
6.643
6.663
6.635
6.663
65,334
-0.00(-0.06%)
Apr 20, 2012
6.643
6.671
6.631
6.667
117,730
+0.03(+0.42%)
Apr 19, 2012
6.635
6.639
6.615
6.639
151,461
+0.01(+0.12%)
Apr 18, 2012
6.608
6.635
6.604
6.631
181,059
+0.01(+0.18%)
Apr 17, 2012
6.635
6.655
6.619
6.619
171,182
+0.01(+0.12%)
Apr 16, 2012
6.631
6.647
6.596
6.612
119,071
+0.01(+0.18%)
Apr 13, 2012
6.651
6.651
6.592
6.600
112,907
-0.04(-0.59%)
Apr 12, 2012
6.627
6.647
6.592
6.639
210,347
+0.00(+0.00%)
Apr 11, 2012
6.647
6.686
6.619
6.639
114,330
-0.02(-0.30%)
Apr 10, 2012
6.588
6.694
6.576
6.659
339,577
+0.09(+1.32%)
Apr 09, 2012
6.596
6.608
6.564
6.572
115,219
-0.04(-0.60%)
Apr 05, 2012
6.702
6.714
6.612
6.612
149,467
-0.05(-0.77%)
Apr 04, 2012
6.678
6.678
6.627
6.663
72,296
-0.01(-0.12%)
Apr 03, 2012
6.690
6.730
6.663
6.671
142,464
-0.04(-0.64%)
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
.