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
)
10.99
+0.04 (+0.37%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2006
5.625
5.625
5.591
5.608
85,806
+0.02(+0.30%)
May 30, 2006
5.604
5.605
5.574
5.591
169,830
+0.01(+0.24%)
May 26, 2006
5.574
5.625
5.558
5.577
163,595
-0.01(-0.24%)
May 25, 2006
5.544
5.604
5.544
5.591
198,334
+0.01(+0.24%)
May 24, 2006
5.527
5.577
5.527
5.577
135,983
+0.03(+0.49%)
May 23, 2006
5.507
5.581
5.497
5.551
170,424
+0.05(+0.98%)
May 22, 2006
5.480
5.517
5.473
5.497
220,305
-0.04(-0.67%)
May 19, 2006
5.544
5.544
5.514
5.534
144,890
-0.01(-0.18%)
May 18, 2006
5.520
5.554
5.500
5.544
184,082
+0.03(+0.55%)
May 17, 2006
5.517
5.534
5.493
5.514
340,849
-0.02(-0.37%)
May 16, 2006
5.517
5.537
5.503
5.534
204,866
+0.03(+0.49%)
May 15, 2006
5.500
5.537
5.490
5.507
180,519
+0.00(+0.06%)
May 12, 2006
5.493
5.530
5.493
5.503
141,030
-0.01(-0.24%)
May 11, 2006
5.551
5.569
5.514
5.517
263,950
-0.03(-0.61%)
May 10, 2006
5.547
5.567
5.547
5.551
132,420
-0.00(-0.06%)
May 09, 2006
5.551
5.571
5.551
5.554
181,113
-0.02(-0.30%)
May 08, 2006
5.557
5.571
5.544
5.571
193,583
+0.01(+0.18%)
May 05, 2006
5.534
5.564
5.524
5.561
132,420
+0.02(+0.43%)
May 04, 2006
5.517
5.564
5.517
5.537
167,752
+0.03(+0.49%)
May 03, 2006
5.554
5.561
5.510
5.510
302,845
-0.02(-0.37%)
May 02, 2006
5.530
5.551
5.527
5.530
140,140
+0.01(+0.24%)
May 01, 2006
5.530
5.554
5.510
5.517
157,657
+0.01(+0.18%)
Apr 28, 2006
5.517
5.534
5.503
5.507
191,208
+0.01(+0.12%)
Apr 27, 2006
5.500
5.517
5.500
5.500
130,342
+0.00(+0.00%)
Apr 26, 2006
5.487
5.524
5.487
5.500
204,866
+0.02(+0.31%)
Apr 25, 2006
5.507
5.520
5.473
5.483
198,037
-0.02(-0.43%)
Apr 24, 2006
5.493
5.527
5.487
5.507
159,142
+0.00(+0.06%)
Apr 21, 2006
5.524
5.546
5.503
5.503
211,398
-0.01(-0.24%)
Apr 20, 2006
5.503
5.554
5.503
5.517
259,496
+0.00(+0.00%)
Apr 19, 2006
5.517
5.547
5.497
5.517
176,362
-0.03(-0.61%)
Apr 18, 2006
5.507
5.551
5.507
5.551
179,925
+0.04(+0.73%)
Apr 17, 2006
5.581
5.598
5.510
5.510
312,940
-0.06(-1.15%)
Apr 13, 2006
5.608
5.618
5.574
5.574
99,463
-0.03(-0.60%)
Apr 12, 2006
5.594
5.625
5.588
5.608
191,208
-0.02(-0.42%)
Apr 11, 2006
5.601
5.635
5.591
5.631
226,837
+0.02(+0.42%)
Apr 10, 2006
5.641
5.662
5.608
5.608
148,156
-0.02(-0.30%)
Apr 07, 2006
5.645
5.665
5.608
5.625
192,099
-0.03(-0.48%)
Apr 06, 2006
5.668
5.679
5.645
5.652
109,558
-0.01(-0.12%)
Apr 05, 2006
5.658
5.679
5.641
5.658
98,573
+0.00(+0.06%)
Apr 04, 2006
5.682
5.689
5.645
5.655
139,843
-0.02(-0.42%)
Apr 03, 2006
5.685
5.692
5.645
5.679
182,597
-0.01(-0.12%)
Mar 31, 2006
5.685
5.689
5.641
5.685
141,624
-0.00(-0.06%)
Mar 30, 2006
5.685
5.689
5.655
5.689
119,356
+0.01(+0.18%)
Mar 29, 2006
5.641
5.692
5.631
5.679
179,925
+0.02(+0.42%)
Mar 28, 2006
5.658
5.668
5.615
5.655
261,575
+0.03(+0.54%)
Mar 27, 2006
5.638
5.668
5.608
5.625
219,414
-0.03(-0.54%)
Mar 24, 2006
5.665
5.689
5.635
5.655
144,296
-0.01(-0.12%)
Mar 23, 2006
5.689
5.692
5.662
5.662
78,680
-0.03(-0.47%)
Mar 22, 2006
5.665
5.689
5.655
5.689
84,321
-0.02(-0.35%)
Mar 21, 2006
5.662
5.709
5.662
5.709
157,954
+0.04(+0.65%)
Mar 20, 2006
5.689
5.705
5.648
5.672
156,173
-0.01(-0.24%)
Mar 17, 2006
5.662
5.692
5.662
5.685
117,278
+0.02(+0.42%)
Mar 16, 2006
5.618
5.682
5.618
5.662
192,395
+0.04(+0.78%)
Mar 15, 2006
5.628
5.652
5.618
5.618
157,954
-0.03(-0.48%)
Mar 14, 2006
5.668
5.674
5.628
5.645
147,266
-0.01(-0.18%)
Mar 13, 2006
5.631
5.675
5.628
5.655
86,696
+0.00(+0.06%)
Mar 10, 2006
5.641
5.665
5.611
5.652
105,402
-0.00(-0.06%)
Mar 09, 2006
5.665
5.679
5.625
5.655
125,294
-0.04(-0.65%)
Mar 08, 2006
5.615
5.692
5.574
5.692
328,379
+0.08(+1.38%)
Mar 07, 2006
5.652
5.652
5.611
5.615
162,705
-0.05(-0.95%)
Mar 06, 2006
5.672
5.695
5.631
5.668
182,597
-0.00(-0.06%)
Mar 03, 2006
5.709
5.720
5.672
5.672
166,565
-0.04(-0.71%)
Mar 02, 2006
5.732
5.736
5.695
5.712
119,356
-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
.