Eaton Vance Short Duration Diversified Income Fund - EVG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.12	11.12	11.12	11.25	11.07	63,800
December 03, 2025	11.1	11.07	11.07	11.16	10.85	44,600
December 02, 2025	11.07	11.08	11.08	11.09	11.03	13,700
December 01, 2025	11.06	11.06	11.06	11.09	11.03	25,200
November 28, 2025	11.08	11.07	11.07	11.09	11.05	36,700
November 26, 2025	11.1	11.05	11.05	11.1	11.02	42,426
November 25, 2025	10.96	11.04	11.04	11.11	10.94	58,700
November 24, 2025	10.96	10.99	10.99	11.02	10.87	33,500
November 21, 2025	11	10.94	10.94	11.09	10.93	26,200
November 20, 2025	11.04	10.96	10.96	11.04	10.94	55,520
November 19, 2025	11	11.01	11.01	11.09	10.95	32,000
November 18, 2025	11.04	11.01	11.01	11.07	10.98	49,000
November 17, 2025	11.07	11.03	11.03	11.17	11	43,600
November 14, 2025	11.08	11.02	11.02	11.3	11	39,328
November 13, 2025	11.17	11.13	11.06	11.18	11.09	26,200
November 12, 2025	11.14	11.14	11.06	11.18	11.12	22,348
November 11, 2025	11.12	11.13	11.06	11.16	11.08	22,206
November 10, 2025	11.07	11.08	11.01	11.15	11.05	26,519
November 07, 2025	11.05	11.01	11.01	11.08	10.97	23,311
November 06, 2025	11.03	11.03	11.03	11.24	11.02	55,330
November 05, 2025	11.06	11.01	11.01	11.11	10.98	30,000
November 04, 2025	11.15	11.01	11.01	11.21	10.87	109,011
November 03, 2025	11.23	11.13	11.13	11.27	11.12	27,100
October 31, 2025	11.18	11.23	11.23	11.24	11.15	38,826
October 30, 2025	11.15	11.13	11.13	11.16	11.09	33,700
October 29, 2025	11.27	11.14	11.14	11.27	11.09	55,104
October 28, 2025	11.24	11.23	11.23	11.34	11.09	40,402
October 27, 2025	11.27	11.2	11.2	11.27	11.2	26,549
October 24, 2025	11.32	11.25	11.25	11.32	11.2	60,200
October 23, 2025	11.15	11.2	11.2	11.24	11.13	22,534
October 22, 2025	11.13	11.13	11.13	11.15	11.09	19,836
October 21, 2025	11.07	11.09	11.09	11.12	11.06	7,348
October 20, 2025	11	11.04	11.04	11.2	11	32,200
October 17, 2025	11.1	10.98	10.98	11.1	10.95	30,823
October 16, 2025	11.14	11.06	11.06	11.15	11.02	41,729
October 15, 2025	11.09	11.04	11.04	11.23	11.04	29,400
October 14, 2025	11.15	11.19	11.12	11.23	11.12	30,400
October 13, 2025	11.18	11.18	11.11	11.22	11.15	15,700
October 10, 2025	11.18	11.1	11.1	11.19	11.1	15,686
October 09, 2025	11.21	11.18	11.18	11.21	11.16	32,811
October 08, 2025	11.2	11.21	11.21	11.24	11.17	34,500
October 07, 2025	11.11	11.15	11.15	11.19	11.1	35,500
October 06, 2025	11.16	11.13	11.13	11.16	11.11	20,100
October 03, 2025	11.18	11.14	11.14	11.33	11.09	37,239
October 02, 2025	11.21	11.14	11.14	11.21	11.14	25,500
October 01, 2025	11.34	11.19	11.19	11.36	11.11	235,100
September 30, 2025	11.25	11.32	11.32	11.32	11.2	27,400
September 29, 2025	11.25	11.26	11.26	11.28	11.18	44,100
September 26, 2025	11.25	11.17	11.17	11.32	11.17	24,707
September 25, 2025	11.3	11.28	11.28	11.3	11.24	18,906
September 24, 2025	11.32	11.29	11.29	11.32	11.26	16,646
September 23, 2025	11.32	11.29	11.29	11.32	11.26	37,100
September 22, 2025	11.31	11.3	11.3	11.37	11.26	17,040
September 19, 2025	11.32	11.28	11.28	11.33	11.28	15,800
September 18, 2025	11.33	11.3	11.3	11.4	11.27	19,434
September 17, 2025	11.31	11.3	11.3	11.35	11.29	12,110
September 16, 2025	11.29	11.32	11.32	11.33	11.28	33,239
September 15, 2025	11.32	11.28	11.28	11.39	11.25	58,201
September 12, 2025	11.41	11.4	11.32	11.44	11.38	29,200
September 11, 2025	11.44	11.39	11.32	11.44	11.39	38,000

Eaton Vance Short Duration Diversified Income Fund (EVG) NYSE