Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
10.86
-0.01 (-0.08%)
Jun 18, 2025, 12:48 PM - Market open
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.85 | 10.85 | 10.85 | 10.89 | - | 0.20% | 3,139 |
| Jun 17, 2025 | 10.88 | 10.90 | 10.84 | 10.87 | 10.87 | -0.02% | 17,756 |
| Jun 16, 2025 | 10.90 | 10.90 | 10.85 | 10.87 | 10.87 | -0.46% | 10,505 |
| Jun 13, 2025 | 10.99 | 11.11 | 10.89 | 10.92 | 10.85 | -0.61% | 19,552 |
| Jun 12, 2025 | 10.95 | 11.09 | 10.94 | 10.99 | 10.91 | 0.43% | 49,431 |
| Jun 11, 2025 | 10.86 | 10.96 | 10.80 | 10.94 | 10.87 | 0.92% | 93,632 |
| Jun 10, 2025 | 10.84 | 10.85 | 10.81 | 10.84 | 10.77 | - | 30,954 |
| Jun 9, 2025 | 10.80 | 10.84 | 10.71 | 10.84 | 10.77 | 0.65% | 58,308 |
| Jun 6, 2025 | 10.84 | 10.88 | 10.75 | 10.77 | 10.70 | -0.42% | 16,274 |
| Jun 5, 2025 | 10.80 | 10.83 | 10.80 | 10.82 | 10.74 | 0.14% | 25,369 |
| Jun 4, 2025 | 10.81 | 10.85 | 10.77 | 10.80 | 10.73 | 0.09% | 41,363 |
| Jun 3, 2025 | 10.81 | 10.82 | 10.76 | 10.79 | 10.72 | -0.09% | 18,474 |
| Jun 2, 2025 | 10.80 | 10.82 | 10.73 | 10.80 | 10.73 | 0.09% | 17,101 |
| May 30, 2025 | 10.80 | 10.80 | 10.78 | 10.79 | 10.72 | 0.19% | 10,647 |
| May 29, 2025 | 10.78 | 10.80 | 10.74 | 10.77 | 10.70 | 0.47% | 21,758 |
| May 28, 2025 | 10.80 | 10.80 | 10.71 | 10.72 | 10.65 | -0.37% | 53,737 |
| May 27, 2025 | 10.79 | 10.82 | 10.76 | 10.76 | 10.69 | - | 26,714 |
| May 23, 2025 | 10.73 | 10.90 | 10.73 | 10.76 | 10.69 | 0.28% | 29,274 |
| May 22, 2025 | 10.69 | 10.78 | 10.69 | 10.73 | 10.66 | 0.47% | 38,768 |
| May 21, 2025 | 10.74 | 10.76 | 10.66 | 10.68 | 10.61 | -0.74% | 29,035 |
| May 20, 2025 | 10.76 | 10.84 | 10.72 | 10.76 | 10.69 | -0.09% | 23,280 |
| May 19, 2025 | 10.78 | 10.89 | 10.73 | 10.77 | 10.70 | -0.37% | 41,154 |
| May 16, 2025 | 10.76 | 10.86 | 10.76 | 10.81 | 10.74 | 0.46% | 34,993 |
| May 15, 2025 | 10.80 | 10.86 | 10.67 | 10.76 | 10.69 | -0.74% | 110,560 |
| May 14, 2025 | 10.91 | 10.93 | 10.74 | 10.84 | 10.69 | -0.55% | 131,558 |
| May 13, 2025 | 10.89 | 10.95 | 10.81 | 10.90 | 10.75 | - | 151,795 |
| May 12, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.75 | -0.37% | 102,353 |
| May 9, 2025 | 10.94 | 10.98 | 10.79 | 10.94 | 10.79 | - | 57,208 |
| May 8, 2025 | 10.89 | 10.99 | 10.80 | 10.94 | 10.79 | 0.12% | 110,406 |
| May 7, 2025 | 10.93 | 10.95 | 10.86 | 10.93 | 10.78 | 0.34% | 24,182 |
| May 6, 2025 | 10.95 | 10.99 | 10.80 | 10.89 | 10.74 | -0.46% | 41,885 |
| May 5, 2025 | 11.02 | 11.05 | 10.83 | 10.94 | 10.79 | -0.82% | 64,888 |
| May 2, 2025 | 11.01 | 11.04 | 10.90 | 11.03 | 10.88 | 0.55% | 6,871 |
| May 1, 2025 | 10.97 | 11.04 | 10.74 | 10.97 | 10.82 | 0.09% | 26,104 |
| Apr 30, 2025 | 10.94 | 10.98 | 10.71 | 10.96 | 10.81 | - | 32,971 |
| Apr 29, 2025 | 10.81 | 10.96 | 10.81 | 10.96 | 10.81 | 1.76% | 28,651 |
| Apr 28, 2025 | 10.71 | 10.81 | 10.71 | 10.77 | 10.63 | 0.75% | 18,698 |
| Apr 25, 2025 | 10.83 | 10.95 | 10.69 | 10.69 | 10.55 | -1.57% | 22,635 |
| Apr 24, 2025 | 10.68 | 10.86 | 10.60 | 10.86 | 10.71 | 2.36% | 28,590 |
| Apr 23, 2025 | 10.72 | 10.72 | 10.58 | 10.61 | 10.47 | -0.09% | 29,942 |
| Apr 22, 2025 | 10.54 | 10.71 | 10.49 | 10.62 | 10.48 | 1.14% | 23,143 |
| Apr 21, 2025 | 10.66 | 10.73 | 10.45 | 10.50 | 10.36 | -1.69% | 22,624 |
| Apr 17, 2025 | 10.65 | 10.70 | 10.60 | 10.68 | 10.54 | 0.85% | 27,113 |
| Apr 16, 2025 | 10.60 | 10.60 | 10.46 | 10.59 | 10.45 | - | 17,749 |
| Apr 15, 2025 | 10.54 | 10.62 | 10.54 | 10.59 | 10.45 | 0.47% | 28,444 |
| Apr 14, 2025 | 10.58 | 10.76 | 10.50 | 10.54 | 10.33 | -0.38% | 33,837 |
| Apr 11, 2025 | 10.48 | 10.58 | 10.41 | 10.58 | 10.37 | 1.24% | 21,628 |
| Apr 10, 2025 | 10.57 | 10.71 | 10.37 | 10.45 | 10.24 | -2.52% | 20,027 |
| Apr 9, 2025 | 10.56 | 10.82 | 10.40 | 10.72 | 10.50 | 1.99% | 52,300 |
| Apr 8, 2025 | 10.35 | 10.74 | 10.35 | 10.51 | 10.30 | 2.25% | 61,927 |