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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.45	11.42	11.35	11.45	11.39	29,438
September 09, 2025	11.39	11.41	11.34	11.44	11.39	26,902
September 08, 2025	11.4	11.39	11.32	11.4	11.37	36,506
September 05, 2025	11.34	11.4	11.4	11.45	11.33	50,759
September 04, 2025	11.32	11.31	11.31	11.32	11.29	22,135
September 03, 2025	11.3	11.29	11.29	11.32	11.27	40,800
September 02, 2025	11.27	11.27	11.27	11.28	11.18	37,140
August 29, 2025	11.33	11.28	11.28	11.38	11.27	53,205
August 28, 2025	11.31	11.29	11.29	11.36	11.27	39,732
August 27, 2025	11.26	11.27	11.27	11.29	11.26	43,200
August 26, 2025	11.28	11.29	11.29	11.37	11.26	39,738
August 25, 2025	11.27	11.27	11.27	11.3	11.19	85,136
August 22, 2025	11.23	11.24	11.24	11.28	11.2	52,300
August 21, 2025	11.25	11.19	11.19	11.26	11.09	40,500
August 20, 2025	11.27	11.26	11.26	11.29	11.23	13,238
August 19, 2025	11.28	11.27	11.27	11.28	11.22	15,900
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

Eaton Vance Short Duration Diversified Income Fund (EVG) NYSE