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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.95	10.91	10.91	11.06	10.91	59,339
February 19, 2026	11.01	10.94	10.94	11.04	10.92	43,944
February 18, 2026	11.07	11	11	11.09	10.96	39,534
February 17, 2026	11.06	11.06	11.06	11.07	11.02	27,920
February 13, 2026	11.09	11.1	11.1	11.16	11.04	44,700
February 12, 2026	11.1	11.1	11.1	11.11	11.06	60,210
February 11, 2026	11.09	11.07	11.07	11.11	11.06	14,225
February 10, 2026	11.08	11.05	11.05	11.09	11.05	25,003
February 09, 2026	10.99	11.06	11.06	11.06	10.97	62,900
February 06, 2026	11.04	11.06	11.04	11.1	11	50,056
February 05, 2026	11.04	11.01	11.01	11.08	10.94	44,827
February 04, 2026	11.03	11.02	11.02	11.05	10.98	41,600
February 03, 2026	10.98	11.01	11.01	11.15	10.98	99,900
February 02, 2026	10.99	10.97	10.97	11	10.96	39,300
January 30, 2026	10.98	11	11	11.03	10.96	26,600
January 29, 2026	10.92	11.02	11.02	11.05	10.88	95,500
January 28, 2026	10.99	10.93	10.93	10.99	10.91	41,500
January 27, 2026	10.95	10.97	10.97	10.99	10.94	34,400
January 26, 2026	10.98	10.95	10.95	10.98	10.95	28,008
January 23, 2026	10.96	10.96	10.96	10.97	10.94	12,078
January 22, 2026	10.98	10.94	10.94	10.99	10.92	35,646
January 21, 2026	10.97	10.97	10.97	10.97	10.94	48,831
January 20, 2026	10.94	10.95	10.95	10.96	10.93	18,642
January 16, 2026	11.02	10.96	10.96	11.02	10.93	33,900
January 15, 2026	10.95	10.98	10.98	11.03	10.94	99,800
January 14, 2026	11.05	10.98	10.98	11.05	10.98	72,078
January 13, 2026	11.03	11.02	11.02	11.05	11	40,600
January 12, 2026	11	11.01	11.01	11.03	10.96	49,830
January 09, 2026	11.03	10.98	10.98	11.04	10.97	38,946
January 08, 2026	10.99	11.01	11.01	11.06	10.99	47,505
January 07, 2026	11.01	11.08	11.08	11.09	10.94	83,000
January 06, 2026	10.95	10.97	10.97	11	10.95	13,600
January 05, 2026	10.91	10.95	10.95	10.98	10.91	12,626
January 02, 2026	10.91	10.9	10.9	10.94	10.84	64,300
December 31, 2025	10.95	10.92	10.92	10.97	10.92	44,202
December 30, 2025	10.91	10.95	10.95	11	10.91	85,621
December 29, 2025	10.97	10.95	10.95	10.99	10.92	31,500
December 26, 2025	10.95	10.96	10.96	11	10.95	33,915
December 24, 2025	10.84	10.91	10.91	10.93	10.84	53,600
December 23, 2025	10.85	10.87	10.87	10.87	10.85	38,500
December 22, 2025	10.83	10.84	10.84	10.87	10.83	36,915
December 19, 2025	10.81	10.82	10.82	10.84	10.8	50,900
December 18, 2025	10.84	10.8	10.8	10.84	10.75	107,106
December 17, 2025	10.85	10.79	10.79	10.88	10.75	83,700
December 16, 2025	10.89	10.88	10.88	10.95	10.82	64,444
December 15, 2025	10.95	10.91	10.91	10.95	10.89	17,100
December 12, 2025	10.96	10.96	10.96	11.01	10.96	20,206
December 11, 2025	10.98	11.01	11.01	11.03	10.98	23,311
December 10, 2025	10.99	11.02	11.02	11.03	10.94	33,000
December 09, 2025	10.96	10.97	10.97	10.99	10.89	46,600
December 08, 2025	11.01	10.97	10.97	11.08	10.93	39,514
December 05, 2025	11.09	10.98	10.98	11.09	10.95	85,249
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

Eaton Vance Short Duration Diversified Income Fund (EVG) NYSE