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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eaton Vance Short Duration Diversified Income Fund (EVG) NYSE