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 (%)
Apr 28, 2017
8.091
8.125
8.091
8.109
37,178
+0.02(+0.21%)
Apr 27, 2017
8.091
8.097
8.063
8.091
44,144
+0.00(+0.00%)
Apr 26, 2017
8.074
8.091
8.052
8.091
85,802
+0.03(+0.42%)
Apr 25, 2017
8.057
8.080
8.029
8.057
90,612
+0.05(+0.57%)
Apr 24, 2017
8.091
8.091
8.006
8.012
41,406
+0.01(+0.07%)
Apr 21, 2017
8.052
8.052
7.989
8.006
79,891
-0.01(-0.07%)
Apr 20, 2017
7.938
8.012
7.938
8.012
88,489
+0.05(+0.57%)
Apr 19, 2017
7.972
8.006
7.953
7.966
74,217
-0.01(-0.10%)
Apr 18, 2017
7.940
7.980
7.929
7.974
42,960
+0.02(+0.28%)
Apr 17, 2017
7.923
7.980
7.917
7.951
82,815
+0.02(+0.21%)
Apr 13, 2017
7.929
7.974
7.895
7.934
93,521
+0.00(+0.00%)
Apr 12, 2017
7.974
7.974
7.912
7.934
102,684
-0.05(-0.64%)
Apr 11, 2017
8.019
8.019
7.957
7.985
97,565
-0.03(-0.42%)
Apr 10, 2017
7.980
8.025
7.934
8.019
82,752
+0.05(+0.57%)
Apr 07, 2017
7.974
7.974
7.951
7.974
75,007
+0.00(+0.00%)
Apr 06, 2017
7.985
7.985
7.957
7.974
89,774
+0.00(+0.00%)
Apr 05, 2017
7.934
7.980
7.917
7.974
97,731
+0.06(+0.72%)
Apr 04, 2017
7.980
7.980
7.855
7.917
152,918
-0.09(-1.13%)
Apr 03, 2017
7.985
8.008
7.957
8.008
39,574
+0.01(+0.14%)
Mar 31, 2017
7.906
8.002
7.891
7.997
78,150
+0.11(+1.44%)
Mar 30, 2017
8.065
8.065
7.872
7.883
132,836
-0.13(-1.63%)
Mar 29, 2017
8.008
8.025
8.005
8.014
48,233
+0.01(+0.07%)
Mar 28, 2017
7.991
8.019
7.991
8.008
63,860
+0.03(+0.35%)
Mar 27, 2017
7.963
8.031
7.929
7.980
50,995
-0.03(-0.35%)
Mar 24, 2017
8.019
8.025
7.957
8.008
55,245
+0.03(+0.35%)
Mar 23, 2017
7.957
8.036
7.957
7.980
49,017
+0.01(+0.07%)
Mar 22, 2017
7.934
7.974
7.912
7.974
59,101
+0.02(+0.21%)
Mar 21, 2017
7.901
7.963
7.901
7.957
94,087
+0.06(+0.78%)
Mar 20, 2017
7.901
7.901
7.889
7.895
62,908
-0.01(-0.07%)
Mar 17, 2017
7.889
7.901
7.878
7.901
57,077
+0.02(+0.21%)
Mar 16, 2017
7.934
7.945
7.884
7.884
95,885
-0.04(-0.50%)
Mar 15, 2017
7.873
7.923
7.827
7.923
68,498
+0.06(+0.79%)
Mar 14, 2017
7.901
7.901
7.835
7.861
187,831
-0.05(-0.57%)
Mar 13, 2017
7.889
7.918
7.887
7.906
31,638
+0.02(+0.21%)
Mar 10, 2017
7.856
7.889
7.822
7.889
83,113
+0.05(+0.65%)
Mar 09, 2017
7.839
7.856
7.768
7.839
148,771
-0.03(-0.36%)
Mar 08, 2017
7.895
7.901
7.833
7.867
99,874
-0.02(-0.21%)
Mar 07, 2017
7.901
7.901
7.873
7.884
150,882
-0.01(-0.07%)
Mar 06, 2017
7.895
7.901
7.884
7.889
85,747
-0.01(-0.14%)
Mar 03, 2017
7.861
7.901
7.861
7.901
86,545
+0.03(+0.43%)
Mar 02, 2017
7.895
7.906
7.861
7.867
157,832
-0.01(-0.14%)
Mar 01, 2017
7.884
7.884
7.861
7.878
67,198
+0.01(+0.14%)
Feb 28, 2017
7.878
7.884
7.856
7.867
64,914
-0.01(-0.14%)
Feb 27, 2017
7.878
7.884
7.863
7.878
71,272
+0.01(+0.07%)
Feb 24, 2017
7.839
7.878
7.839
7.873
67,116
+0.03(+0.36%)
Feb 23, 2017
7.844
7.861
7.823
7.844
87,570
+0.01(+0.14%)
Feb 22, 2017
7.816
7.839
7.799
7.833
57,498
+0.03(+0.43%)
Feb 21, 2017
7.878
7.878
7.788
7.799
93,266
-0.03(-0.36%)
Feb 17, 2017
7.827
7.827
7.827
0
+0.02(+0.29%)
Feb 16, 2017
7.850
7.850
7.805
7.805
40,339
-0.02(-0.22%)
Feb 15, 2017
7.839
7.839
7.805
7.822
71,859
-0.01(-0.14%)
Feb 14, 2017
7.822
7.855
7.811
7.833
51,231
-0.01(-0.07%)
Feb 13, 2017
7.850
7.855
7.839
7.839
38,645
+0.02(+0.29%)
Feb 10, 2017
7.855
7.889
7.811
7.816
138,990
-0.06(-0.71%)
Feb 09, 2017
7.816
7.906
7.811
7.872
37,417
+0.06(+0.72%)
Feb 08, 2017
7.805
7.827
7.780
7.816
56,374
+0.02(+0.22%)
Feb 07, 2017
7.783
7.800
7.777
7.800
80,328
+0.02(+0.22%)
Feb 06, 2017
7.794
7.800
7.772
7.783
191,229
-0.01(-0.14%)
Feb 03, 2017
7.749
7.794
7.738
7.794
145,668
+0.04(+0.58%)
Feb 02, 2017
7.760
7.783
7.738
7.749
95,840
-0.01(-0.07%)
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
.