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
)
10.91
-0.05 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2022
8.769
8.797
8.686
8.761
133,397
+0.02(+0.19%)
May 27, 2022
8.645
8.777
8.645
8.744
24,249
+0.12(+1.34%)
May 26, 2022
8.604
8.670
8.604
8.629
116,384
+0.07(+0.87%)
May 25, 2022
8.562
8.604
8.554
8.554
80,384
-0.06(-0.67%)
May 24, 2022
8.653
8.662
8.573
8.612
149,199
-0.06(-0.67%)
May 23, 2022
8.719
8.728
8.620
8.670
63,457
-0.01(-0.11%)
May 20, 2022
8.499
8.728
8.473
8.679
421,405
+0.21(+2.51%)
May 19, 2022
8.409
8.499
8.409
8.466
54,840
+0.01(+0.10%)
May 18, 2022
8.450
8.548
8.434
8.458
65,201
+0.00(+0.00%)
May 17, 2022
8.393
8.483
8.393
8.458
54,746
+0.07(+0.88%)
May 16, 2022
8.393
8.439
8.360
8.384
88,350
-0.01(-0.10%)
May 13, 2022
8.393
8.466
8.387
8.393
45,220
+0.02(+0.20%)
May 12, 2022
8.540
8.540
8.376
8.376
96,006
-0.13(-1.54%)
May 11, 2022
8.556
8.614
8.507
8.507
81,012
-0.07(-0.86%)
May 10, 2022
8.532
8.597
8.491
8.581
129,545
+0.11(+1.26%)
May 09, 2022
8.622
8.622
8.466
8.474
169,858
-0.15(-1.71%)
May 06, 2022
8.638
8.638
8.605
8.622
46,252
-0.02(-0.19%)
May 05, 2022
8.696
8.715
8.573
8.638
75,558
-0.10(-1.12%)
May 04, 2022
8.728
8.794
8.720
8.736
326,877
+0.00(+0.00%)
May 03, 2022
8.786
8.786
8.712
8.736
100,531
-0.01(-0.07%)
May 02, 2022
9.007
9.007
8.736
8.743
238,740
-0.25(-2.75%)
Apr 29, 2022
9.056
9.061
8.974
8.990
46,850
-0.04(-0.45%)
Apr 28, 2022
9.089
9.089
9.015
9.031
71,780
-0.01(-0.09%)
Apr 27, 2022
9.162
9.162
9.015
9.039
108,956
-0.12(-1.34%)
Apr 26, 2022
9.236
9.244
9.138
9.162
33,462
-0.06(-0.62%)
Apr 25, 2022
9.170
9.236
9.138
9.220
50,799
+0.05(+0.54%)
Apr 22, 2022
9.269
9.326
9.162
9.170
103,654
-0.11(-1.23%)
Apr 21, 2022
9.334
9.342
9.277
9.285
35,492
-0.03(-0.34%)
Apr 20, 2022
9.292
9.333
9.292
9.317
85,761
+0.06(+0.70%)
Apr 19, 2022
9.163
9.292
9.163
9.252
51,804
+0.09(+0.98%)
Apr 18, 2022
9.211
9.260
9.150
9.163
80,152
-0.01(-0.09%)
Apr 14, 2022
9.195
9.321
9.171
9.171
52,480
-0.01(-0.09%)
Apr 13, 2022
9.171
9.229
9.171
9.179
76,766
+0.02(+0.22%)
Apr 12, 2022
9.187
9.211
9.138
9.158
78,825
-0.01(-0.13%)
Apr 11, 2022
9.252
9.293
9.146
9.171
111,982
-0.08(-0.88%)
Apr 08, 2022
9.276
9.316
9.252
9.252
65,779
-0.07(-0.78%)
Apr 07, 2022
9.333
9.374
9.301
9.325
41,941
+0.00(+0.00%)
Apr 06, 2022
9.390
9.398
9.276
9.325
57,222
-0.06(-0.61%)
Apr 05, 2022
9.455
9.503
9.365
9.382
84,501
-0.07(-0.77%)
Apr 04, 2022
9.414
9.487
9.414
9.455
59,654
+0.04(+0.43%)
Apr 01, 2022
9.349
9.414
9.349
9.414
64,225
+0.03(+0.35%)
Mar 31, 2022
9.365
9.405
9.365
9.382
46,968
+0.04(+0.43%)
Mar 30, 2022
9.292
9.398
9.292
9.341
29,857
+0.03(+0.35%)
Mar 29, 2022
9.260
9.333
9.260
9.309
46,902
+0.03(+0.35%)
Mar 28, 2022
9.219
9.317
9.219
9.276
30,892
+0.04(+0.44%)
Mar 25, 2022
9.341
9.381
9.179
9.236
69,963
-0.11(-1.13%)
Mar 24, 2022
9.382
9.382
9.317
9.341
27,869
-0.03(-0.35%)
Mar 23, 2022
9.374
9.398
9.357
9.374
61,255
-0.01(-0.15%)
Mar 22, 2022
9.436
9.436
9.375
9.387
65,071
-0.02(-0.17%)
Mar 21, 2022
9.371
9.412
9.371
9.404
43,925
+0.06(+0.60%)
Mar 18, 2022
9.379
9.436
9.339
9.347
77,603
-0.02(-0.26%)
Mar 17, 2022
9.243
9.379
9.219
9.371
74,536
+0.13(+1.39%)
Mar 16, 2022
9.194
9.275
9.194
9.243
55,673
+0.14(+1.50%)
Mar 15, 2022
9.066
9.210
9.066
9.106
65,538
+0.04(+0.44%)
Mar 14, 2022
9.275
9.293
9.025
9.066
97,102
-0.19(-2.00%)
Mar 11, 2022
9.267
9.299
9.249
9.251
51,422
+0.02(+0.17%)
Mar 10, 2022
9.251
9.262
9.212
9.235
61,814
-0.02(-0.17%)
Mar 09, 2022
9.259
9.267
9.235
9.251
63,650
+0.05(+0.52%)
Mar 08, 2022
9.227
9.235
9.186
9.202
88,299
-0.02(-0.26%)
Mar 07, 2022
9.363
9.373
9.227
9.227
124,280
-0.11(-1.21%)
Mar 04, 2022
9.379
9.409
9.331
9.339
108,395
-0.07(-0.77%)
Mar 03, 2022
9.395
9.420
9.387
9.412
56,572
+0.02(+0.17%)
Mar 02, 2022
9.404
9.428
9.363
9.395
112,139
-0.01(-0.09%)
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
.