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 (%)
Mar 31, 2010
5.871
5.871
5.829
5.843
155,054
-0.01(-0.24%)
Mar 30, 2010
5.878
5.888
5.847
5.857
286,093
-0.00(-0.00%)
Mar 29, 2010
5.861
5.867
5.843
5.857
260,622
+0.01(+0.24%)
Mar 26, 2010
5.823
5.843
5.823
5.843
314,898
+0.00(+0.06%)
Mar 25, 2010
5.843
5.847
5.816
5.840
364,127
+0.02(+0.28%)
Mar 24, 2010
5.857
5.864
5.823
5.823
340,300
-0.02(-0.34%)
Mar 23, 2010
5.823
5.847
5.819
5.843
277,263
+0.01(+0.24%)
Mar 22, 2010
5.826
5.829
5.805
5.829
205,043
+0.01(+0.12%)
Mar 19, 2010
5.829
5.829
5.816
5.823
232,560
-0.01(-0.12%)
Mar 18, 2010
5.826
5.829
5.812
5.829
266,796
+0.02(+0.30%)
Mar 17, 2010
5.812
5.812
5.805
5.812
333,668
+0.01(+0.19%)
Mar 16, 2010
5.771
5.805
5.771
5.801
375,799
+0.02(+0.40%)
Mar 15, 2010
5.785
5.785
5.775
5.778
148,278
+0.02(+0.42%)
Mar 12, 2010
5.764
5.771
5.754
5.754
227,733
+0.00(+0.00%)
Mar 11, 2010
5.733
5.761
5.730
5.754
219,927
+0.04(+0.78%)
Mar 10, 2010
5.727
5.747
5.706
5.709
422,202
-0.03(-0.54%)
Mar 09, 2010
5.737
5.761
5.716
5.740
300,423
-0.02(-0.30%)
Mar 08, 2010
5.733
5.761
5.733
5.757
179,274
-0.00(-0.06%)
Mar 05, 2010
5.733
5.761
5.716
5.761
168,715
+0.02(+0.30%)
Mar 04, 2010
5.720
5.771
5.720
5.744
281,255
+0.00(+0.06%)
Mar 03, 2010
5.730
5.751
5.727
5.740
269,986
+0.00(+0.00%)
Mar 02, 2010
5.720
5.740
5.716
5.740
222,201
+0.01(+0.12%)
Mar 01, 2010
5.709
5.737
5.709
5.733
216,205
+0.01(+0.24%)
Feb 26, 2010
5.709
5.720
5.685
5.720
140,308
+0.03(+0.54%)
Feb 25, 2010
5.696
5.706
5.668
5.689
272,212
-0.00(-0.06%)
Feb 24, 2010
5.692
5.703
5.685
5.692
276,116
+0.00(+0.06%)
Feb 23, 2010
5.682
5.703
5.682
5.689
389,275
-0.01(-0.24%)
Feb 22, 2010
5.709
5.709
5.679
5.703
372,850
+0.01(+0.18%)
Feb 19, 2010
5.668
5.692
5.668
5.692
349,914
+0.00(+0.00%)
Feb 18, 2010
5.675
5.692
5.661
5.692
274,387
+0.02(+0.28%)
Feb 17, 2010
5.641
5.692
5.641
5.677
385,629
+0.03(+0.45%)
Feb 16, 2010
5.576
5.661
5.576
5.651
267,564
+0.08(+1.47%)
Feb 12, 2010
5.580
5.569
5.569
5.569
253,337
-0.01(-0.24%)
Feb 11, 2010
5.631
5.661
5.552
5.583
401,399
-0.01(-0.24%)
Feb 10, 2010
5.658
5.658
5.593
5.597
157,177
-0.04(-0.67%)
Feb 09, 2010
5.590
5.648
5.575
5.634
210,115
+0.05(+0.92%)
Feb 08, 2010
5.542
5.634
5.511
5.583
138,388
+0.07(+1.30%)
Feb 05, 2010
5.620
5.634
5.470
5.511
268,344
-0.13(-2.31%)
Feb 04, 2010
5.638
5.678
5.620
5.641
200,283
-0.03(-0.59%)
Feb 03, 2010
5.668
5.675
5.631
5.675
240,169
+0.00(+0.00%)
Feb 02, 2010
5.610
5.675
5.610
5.675
273,522
+0.05(+0.97%)
Feb 01, 2010
5.600
5.634
5.597
5.620
131,803
+0.02(+0.37%)
Jan 29, 2010
5.597
5.675
5.580
5.600
338,640
-0.00(-0.06%)
Jan 28, 2010
5.617
5.617
5.603
5.603
174,401
+0.02(+0.31%)
Jan 27, 2010
5.620
5.620
5.569
5.586
264,183
-0.00(-0.06%)
Jan 26, 2010
5.638
5.638
5.590
5.590
156,301
-0.02(-0.35%)
Jan 25, 2010
5.607
5.627
5.583
5.609
136,268
+0.03(+0.59%)
Jan 22, 2010
5.590
5.600
5.566
5.576
120,930
-0.00(-0.06%)
Jan 21, 2010
5.583
5.624
5.580
5.580
282,832
-0.01(-0.18%)
Jan 20, 2010
5.627
5.627
5.583
5.590
301,677
-0.03(-0.46%)
Jan 19, 2010
5.610
5.624
5.576
5.616
116,759
+0.04(+0.77%)
Jan 15, 2010
5.563
5.573
5.573
5.573
139,153
-0.00(-0.02%)
Jan 14, 2010
5.590
5.590
5.537
5.574
113,198
-0.00(-0.04%)
Jan 13, 2010
5.539
5.576
5.519
5.576
143,104
+0.01(+0.24%)
Jan 12, 2010
5.546
5.570
5.505
5.563
169,705
-0.01(-0.18%)
Jan 11, 2010
5.502
5.766
5.498
5.573
384,153
+0.06(+1.05%)
Jan 08, 2010
5.481
5.515
5.476
5.515
174,900
+0.00(+0.04%)
Jan 07, 2010
5.481
5.529
5.468
5.513
204,370
-0.01(-0.22%)
Jan 06, 2010
5.458
5.542
5.434
5.525
251,783
+0.06(+1.18%)
Jan 05, 2010
5.447
5.471
5.430
5.461
187,940
-0.02(-0.31%)
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
.