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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Eaton Vance Short Duration Diversified Income Fund (EVG) NYSE