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 (%)
May 28, 2010
5.856
6.010
5.856
5.856
112,369
-0.10(-1.70%)
May 27, 2010
5.940
5.964
5.922
5.957
134,775
+0.03(+0.47%)
May 26, 2010
5.940
5.957
5.888
5.929
154,306
+0.03(+0.53%)
May 25, 2010
5.895
5.919
5.776
5.898
226,997
-0.05(-0.82%)
May 24, 2010
5.943
5.954
5.891
5.947
209,516
-0.01(-0.18%)
May 21, 2010
5.835
5.957
5.828
5.957
236,759
+0.06(+1.00%)
May 20, 2010
5.849
5.905
5.748
5.898
235,858
-0.08(-1.28%)
May 19, 2010
6.020
6.020
5.929
5.975
264,301
-0.03(-0.52%)
May 18, 2010
6.030
6.030
6.006
6.006
389,171
-0.02(-0.29%)
May 17, 2010
6.041
6.044
5.968
6.023
292,137
-0.02(-0.34%)
May 14, 2010
6.044
6.048
5.968
6.044
471,584
+0.01(+0.23%)
May 13, 2010
6.030
6.048
6.003
6.030
396,872
+0.01(+0.17%)
May 12, 2010
5.961
6.048
5.923
6.020
292,547
+0.04(+0.70%)
May 11, 2010
5.874
5.989
5.874
5.978
451,505
+0.03(+0.52%)
May 10, 2010
5.856
5.985
5.856
5.947
385,985
+0.27(+4.76%)
May 07, 2010
5.705
5.725
5.535
5.677
262,501
+0.01(+0.12%)
May 06, 2010
5.888
5.888
5.386
5.670
569,599
-0.23(-3.93%)
May 05, 2010
6.020
6.065
5.895
5.902
370,280
-0.16(-2.69%)
May 04, 2010
6.048
6.086
6.027
6.065
266,315
-0.03(-0.57%)
May 03, 2010
6.051
6.100
6.041
6.100
153,345
+0.03(+0.46%)
Apr 30, 2010
6.061
6.072
6.027
6.072
291,522
+0.03(+0.46%)
Apr 29, 2010
6.061
6.068
6.027
6.044
262,879
-0.02(-0.26%)
Apr 28, 2010
6.016
6.075
6.016
6.060
252,540
+0.03(+0.55%)
Apr 27, 2010
6.030
6.068
6.023
6.027
378,884
-0.03(-0.51%)
Apr 26, 2010
6.041
6.061
6.037
6.058
235,583
+0.01(+0.23%)
Apr 23, 2010
6.041
6.044
6.023
6.044
239,640
+0.01(+0.23%)
Apr 22, 2010
6.016
6.041
6.010
6.030
161,863
+0.01(+0.12%)
Apr 21, 2010
6.013
6.041
5.968
6.023
388,314
+0.01(+0.23%)
Apr 20, 2010
5.996
6.012
5.989
6.010
236,307
+0.01(+0.17%)
Apr 19, 2010
5.982
5.999
5.947
5.999
393,853
+0.00(+0.06%)
Apr 16, 2010
5.965
5.999
5.944
5.996
264,632
-0.00(-0.06%)
Apr 15, 2010
5.947
5.999
5.944
5.999
256,192
+0.01(+0.11%)
Apr 14, 2010
5.923
5.999
5.923
5.992
297,778
+0.06(+0.93%)
Apr 13, 2010
5.865
5.937
5.865
5.937
353,912
+0.06(+1.06%)
Apr 12, 2010
5.899
5.923
5.875
5.875
435,094
-0.04(-0.74%)
Apr 09, 2010
5.910
5.941
5.899
5.919
403,123
+0.02(+0.33%)
Apr 08, 2010
5.889
5.910
5.882
5.899
307,343
+0.01(+0.12%)
Apr 07, 2010
5.851
5.916
5.851
5.892
468,866
+0.02(+0.41%)
Apr 06, 2010
5.878
5.878
5.861
5.868
173,121
-0.02(-0.29%)
Apr 05, 2010
5.844
5.916
5.844
5.885
263,869
+0.02(+0.29%)
Apr 01, 2010
5.872
5.868
5.868
5.868
272,927
+0.02(+0.41%)
Mar 31, 2010
5.872
5.872
5.830
5.844
155,035
-0.01(-0.24%)
Mar 30, 2010
5.878
5.889
5.847
5.858
286,057
-0.00(-0.00%)
Mar 29, 2010
5.861
5.868
5.844
5.858
260,589
+0.01(+0.24%)
Mar 26, 2010
5.823
5.844
5.823
5.844
314,858
+0.00(+0.06%)
Mar 25, 2010
5.844
5.847
5.816
5.841
364,081
+0.02(+0.28%)
Mar 24, 2010
5.858
5.865
5.824
5.824
340,257
-0.02(-0.34%)
Mar 23, 2010
5.823
5.847
5.820
5.844
277,228
+0.01(+0.24%)
Mar 22, 2010
5.827
5.830
5.806
5.830
205,017
+0.01(+0.12%)
Mar 19, 2010
5.830
5.830
5.816
5.823
232,530
-0.01(-0.12%)
Mar 18, 2010
5.827
5.830
5.813
5.830
266,762
+0.02(+0.29%)
Mar 17, 2010
5.813
5.813
5.806
5.813
333,626
+0.01(+0.19%)
Mar 16, 2010
5.772
5.806
5.772
5.802
375,751
+0.02(+0.40%)
Mar 15, 2010
5.786
5.786
5.775
5.779
148,259
+0.02(+0.42%)
Mar 12, 2010
5.765
5.772
5.755
5.755
227,704
+0.00(+0.00%)
Mar 11, 2010
5.734
5.762
5.731
5.755
219,899
+0.04(+0.78%)
Mar 10, 2010
5.727
5.748
5.707
5.710
422,148
-0.03(-0.54%)
Mar 09, 2010
5.738
5.762
5.717
5.741
300,385
-0.02(-0.30%)
Mar 08, 2010
5.734
5.762
5.734
5.758
179,252
-0.00(-0.06%)
Mar 05, 2010
5.734
5.762
5.717
5.762
168,693
+0.02(+0.30%)
Mar 04, 2010
5.720
5.772
5.720
5.744
281,219
+0.00(+0.06%)
Mar 03, 2010
5.731
5.751
5.727
5.741
269,952
+0.00(+0.00%)
Mar 02, 2010
5.720
5.741
5.717
5.741
222,173
+0.01(+0.12%)
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
.