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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.35	11.24	11.24	11.35	11.24	15,124
August 15, 2025	11.36	11.33	11.33	11.39	11.33	16,603
August 14, 2025	11.39	11.39	11.32	11.45	11.17	67,100
August 13, 2025	11.35	11.39	11.32	11.39	11.34	30,900
August 12, 2025	11.33	11.31	11.24	11.37	11.2	54,022
August 11, 2025	11.27	11.31	11.24	11.34	11.14	98,700
August 08, 2025	11.28	11.24	11.17	11.31	11.18	26,700
August 07, 2025	11.27	11.27	11.2	11.38	11.23	29,122
August 06, 2025	11.31	11.27	11.2	11.31	11.24	45,100
August 05, 2025	11.27	11.31	11.24	11.35	11.22	52,900
August 04, 2025	11.09	11.28	11.28	11.33	11.06	86,640
August 01, 2025	11.07	11.07	11.07	11.1	11.03	33,002
July 31, 2025	11.07	11.07	11.07	11.09	11.02	20,100
July 30, 2025	11.04	11.02	11.02	11.09	11	25,905
July 29, 2025	11.06	11.04	11.04	11.07	10.99	27,100
July 28, 2025	11.04	11.01	11.01	11.08	11.01	36,900
July 25, 2025	11.06	11.03	11.03	11.1	10.96	40,200
July 24, 2025	11.04	11.03	11.03	11.06	11	22,716
July 23, 2025	11.05	11.02	11.02	11.09	11.01	39,000
July 22, 2025	11.05	11.01	11.01	11.09	10.99	16,306
July 21, 2025	11.08	11.05	11.05	11.08	10.98	22,800
July 18, 2025	11.06	11.03	11.03	11.08	11	23,220
July 17, 2025	11.01	11	11	11.15	11	38,400
July 16, 2025	11.06	10.99	10.99	11.1	10.93	34,500
July 15, 2025	11.09	11.05	11.05	11.16	11.01	35,944
July 14, 2025	11.2	11.16	11.09	11.25	11.12	26,700
July 11, 2025	11.24	11.2	11.13	11.26	11.15	27,712
July 10, 2025	11.32	11.21	11.14	11.32	11.21	27,333
July 09, 2025	11.17	11.32	11.32	11.39	11.14	185,232
July 08, 2025	11.11	11.12	11.12	11.15	11.08	36,600
July 07, 2025	11.14	11.08	11.08	11.18	11.04	25,500
July 03, 2025	11.13	11.13	11.13	11.19	11.08	17,214
July 02, 2025	11.08	11.1	11.1	11.18	11.07	30,400
July 01, 2025	11.03	11.09	11.09	11.18	11.03	8,131
June 30, 2025	11.04	11.03	11.03	11.1	11.01	33,500
June 27, 2025	10.98	11.01	11.01	11.03	10.96	23,238
June 26, 2025	10.92	10.92	10.92	11.14	10.86	120,235
June 25, 2025	10.85	10.89	10.89	10.89	10.85	15,721
June 24, 2025	10.84	10.81	10.81	10.86	10.81	24,946
June 23, 2025	10.77	10.8	10.8	10.85	10.77	28,000
June 20, 2025	10.78	10.8	10.8	10.86	10.77	37,112
June 18, 2025	10.85	10.82	10.82	10.89	10.79	13,900
June 17, 2025	10.88	10.87	10.87	10.9	10.84	17,800
June 16, 2025	10.9	10.87	10.87	10.9	10.85	10,505
June 13, 2025	10.99	10.92	10.85	11.11	10.89	19,600
June 12, 2025	10.95	10.99	10.91	11.09	10.94	49,431
June 11, 2025	10.86	10.94	10.94	10.96	10.85	93,632
June 10, 2025	10.84	10.84	10.84	10.85	10.81	31,000
June 09, 2025	10.8	10.84	10.84	10.84	10.71	58,308
June 06, 2025	10.84	10.77	10.77	10.88	10.75	16,300
June 05, 2025	10.8	10.82	10.82	10.83	10.8	25,400
June 04, 2025	10.81	10.8	10.8	10.85	10.77	41,400
June 03, 2025	10.81	10.79	10.79	10.82	10.76	18,500
June 02, 2025	10.8	10.8	10.8	10.82	10.73	17,101
May 30, 2025	10.8	10.79	10.79	10.8	10.78	10,647
May 29, 2025	10.78	10.77	10.77	10.8	10.74	21,800
May 28, 2025	10.8	10.72	10.72	10.8	10.71	53,737
May 27, 2025	10.79	10.76	10.76	10.82	10.76	26,714
May 23, 2025	10.73	10.76	10.76	10.9	10.73	29,274
May 22, 2025	10.69	10.73	10.73	10.78	10.69	38,800

Eaton Vance Short Duration Diversified Income Fund (EVG) NYSE