Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
11.21
+0.06 (0.54%)
At close: Oct 8, 2025, 4:00 PM EDT
11.21
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 11.20 | 11.24 | 11.17 | 11.19 | - | 0.36% | 21,366 |
| Oct 7, 2025 | 11.11 | 11.19 | 11.10 | 11.15 | 11.15 | 0.18% | 35,480 |
| Oct 6, 2025 | 11.16 | 11.16 | 11.11 | 11.13 | 11.13 | -0.09% | 20,058 |
| Oct 3, 2025 | 11.18 | 11.33 | 11.09 | 11.14 | 11.14 | - | 37,239 |
| Oct 2, 2025 | 11.21 | 11.21 | 11.14 | 11.14 | 11.14 | -0.45% | 25,460 |
| Oct 1, 2025 | 11.34 | 11.36 | 11.11 | 11.19 | 11.19 | -1.15% | 235,082 |
| Sep 30, 2025 | 11.25 | 11.32 | 11.20 | 11.32 | 11.32 | 0.53% | 27,383 |
| Sep 29, 2025 | 11.25 | 11.28 | 11.18 | 11.26 | 11.26 | 0.81% | 44,051 |
| Sep 26, 2025 | 11.25 | 11.32 | 11.17 | 11.17 | 11.17 | -0.98% | 24,707 |
| Sep 25, 2025 | 11.30 | 11.30 | 11.24 | 11.28 | 11.28 | -0.04% | 18,906 |
| Sep 24, 2025 | 11.32 | 11.32 | 11.26 | 11.29 | 11.29 | -0.04% | 16,646 |
| Sep 23, 2025 | 11.32 | 11.32 | 11.26 | 11.29 | 11.29 | -0.09% | 37,063 |
| Sep 22, 2025 | 11.31 | 11.37 | 11.26 | 11.30 | 11.30 | 0.18% | 17,040 |
| Sep 19, 2025 | 11.32 | 11.33 | 11.28 | 11.28 | 11.28 | -0.18% | 15,769 |
| Sep 18, 2025 | 11.33 | 11.40 | 11.27 | 11.30 | 11.30 | - | 19,434 |
| Sep 17, 2025 | 11.31 | 11.35 | 11.29 | 11.30 | 11.30 | -0.18% | 12,110 |
| Sep 16, 2025 | 11.29 | 11.33 | 11.28 | 11.32 | 11.32 | 0.35% | 33,239 |
| Sep 15, 2025 | 11.32 | 11.39 | 11.25 | 11.28 | 11.28 | -1.05% | 58,201 |
| Sep 12, 2025 | 11.41 | 11.44 | 11.38 | 11.40 | 11.33 | 0.09% | 29,174 |
| Sep 11, 2025 | 11.44 | 11.44 | 11.39 | 11.39 | 11.32 | -0.26% | 37,961 |
| Sep 10, 2025 | 11.45 | 11.45 | 11.39 | 11.42 | 11.35 | 0.09% | 29,438 |
| Sep 9, 2025 | 11.39 | 11.44 | 11.39 | 11.41 | 11.34 | 0.18% | 26,902 |
| Sep 8, 2025 | 11.40 | 11.40 | 11.37 | 11.39 | 11.32 | -0.09% | 36,506 |
| Sep 5, 2025 | 11.32 | 11.45 | 11.31 | 11.40 | 11.33 | 0.80% | 50,847 |
| Sep 4, 2025 | 11.32 | 11.32 | 11.29 | 11.31 | 11.24 | 0.18% | 22,135 |
| Sep 3, 2025 | 11.30 | 11.32 | 11.27 | 11.29 | 11.22 | 0.18% | 40,789 |
| Sep 2, 2025 | 11.27 | 11.28 | 11.18 | 11.27 | 11.20 | -0.09% | 37,140 |
| Aug 29, 2025 | 11.33 | 11.38 | 11.27 | 11.28 | 11.21 | -0.09% | 53,205 |
| Aug 28, 2025 | 11.31 | 11.36 | 11.27 | 11.29 | 11.22 | 0.18% | 39,732 |
| Aug 27, 2025 | 11.26 | 11.29 | 11.26 | 11.27 | 11.20 | -0.18% | 43,198 |
| Aug 26, 2025 | 11.28 | 11.37 | 11.26 | 11.29 | 11.22 | 0.18% | 39,738 |
| Aug 25, 2025 | 11.27 | 11.30 | 11.19 | 11.27 | 11.20 | 0.27% | 85,136 |
| Aug 22, 2025 | 11.23 | 11.28 | 11.20 | 11.24 | 11.17 | 0.45% | 52,281 |
| Aug 21, 2025 | 11.25 | 11.26 | 11.09 | 11.19 | 11.12 | -0.62% | 40,470 |
| Aug 20, 2025 | 11.27 | 11.29 | 11.23 | 11.26 | 11.19 | -0.09% | 13,238 |
| Aug 19, 2025 | 11.28 | 11.28 | 11.22 | 11.27 | 11.20 | 0.27% | 15,860 |
| Aug 18, 2025 | 11.35 | 11.35 | 11.24 | 11.24 | 11.17 | -0.79% | 15,124 |
| Aug 15, 2025 | 11.36 | 11.39 | 11.33 | 11.33 | 11.26 | -0.53% | 16,603 |
| Aug 14, 2025 | 11.39 | 11.45 | 11.17 | 11.39 | 11.24 | - | 67,096 |
| Aug 13, 2025 | 11.35 | 11.39 | 11.34 | 11.39 | 11.24 | 0.71% | 30,875 |
| Aug 12, 2025 | 11.33 | 11.37 | 11.20 | 11.31 | 11.16 | - | 54,022 |
| Aug 11, 2025 | 11.27 | 11.34 | 11.14 | 11.31 | 11.16 | 0.62% | 98,683 |
| Aug 8, 2025 | 11.28 | 11.31 | 11.18 | 11.24 | 11.09 | -0.27% | 26,677 |
| Aug 7, 2025 | 11.27 | 11.38 | 11.23 | 11.27 | 11.12 | - | 29,122 |
| Aug 6, 2025 | 11.31 | 11.31 | 11.24 | 11.27 | 11.12 | -0.35% | 45,093 |
| Aug 5, 2025 | 11.27 | 11.35 | 11.22 | 11.31 | 11.16 | 0.27% | 52,900 |
| Aug 4, 2025 | 11.09 | 11.33 | 11.06 | 11.28 | 11.13 | 1.90% | 86,640 |
| Aug 1, 2025 | 11.07 | 11.10 | 11.03 | 11.07 | 10.93 | - | 33,002 |
| Jul 31, 2025 | 11.07 | 11.09 | 11.02 | 11.07 | 10.93 | 0.45% | 20,098 |
| Jul 30, 2025 | 11.04 | 11.09 | 11.00 | 11.02 | 10.88 | -0.18% | 25,905 |