Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
11.28
+0.01 (0.04%)
Aug 8, 2025, 11:19 AM - Market open
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11.27 | 11.38 | 11.23 | 11.27 | 11.27 | - | 29,122 |
| Aug 6, 2025 | 11.31 | 11.31 | 11.24 | 11.27 | 11.27 | -0.35% | 45,093 |
| Aug 5, 2025 | 11.27 | 11.35 | 11.22 | 11.31 | 11.31 | 0.27% | 52,900 |
| Aug 4, 2025 | 11.09 | 11.33 | 11.06 | 11.28 | 11.28 | 1.90% | 86,640 |
| Aug 1, 2025 | 11.07 | 11.10 | 11.03 | 11.07 | 11.07 | - | 33,002 |
| Jul 31, 2025 | 11.07 | 11.09 | 11.02 | 11.07 | 11.07 | 0.45% | 20,098 |
| Jul 30, 2025 | 11.04 | 11.09 | 11.00 | 11.02 | 11.02 | -0.18% | 25,905 |
| Jul 29, 2025 | 11.06 | 11.07 | 10.99 | 11.04 | 11.04 | 0.27% | 27,094 |
| Jul 28, 2025 | 11.04 | 11.08 | 11.01 | 11.01 | 11.01 | -0.18% | 36,861 |
| Jul 25, 2025 | 11.06 | 11.10 | 10.96 | 11.03 | 11.03 | - | 40,161 |
| Jul 24, 2025 | 11.04 | 11.06 | 11.00 | 11.03 | 11.03 | 0.06% | 22,716 |
| Jul 23, 2025 | 11.05 | 11.09 | 11.01 | 11.02 | 11.02 | 0.12% | 38,969 |
| Jul 22, 2025 | 11.05 | 11.09 | 10.99 | 11.01 | 11.01 | -0.36% | 16,306 |
| Jul 21, 2025 | 11.08 | 11.08 | 10.98 | 11.05 | 11.05 | 0.18% | 22,771 |
| Jul 18, 2025 | 11.06 | 11.08 | 11.00 | 11.03 | 11.03 | 0.27% | 23,220 |
| Jul 17, 2025 | 11.01 | 11.15 | 11.00 | 11.00 | 11.00 | 0.09% | 38,397 |
| Jul 16, 2025 | 11.06 | 11.10 | 10.93 | 10.99 | 10.99 | -0.54% | 34,498 |
| Jul 15, 2025 | 11.09 | 11.16 | 11.01 | 11.05 | 11.05 | -0.99% | 35,944 |
| Jul 14, 2025 | 11.20 | 11.25 | 11.12 | 11.16 | 11.09 | -0.36% | 26,669 |
| Jul 11, 2025 | 11.24 | 11.26 | 11.15 | 11.20 | 11.13 | -0.09% | 27,712 |
| Jul 10, 2025 | 11.32 | 11.32 | 11.21 | 11.21 | 11.14 | -0.97% | 27,333 |
| Jul 9, 2025 | 11.18 | 11.40 | 11.14 | 11.32 | 11.24 | 1.80% | 185,234 |
| Jul 8, 2025 | 11.11 | 11.15 | 11.08 | 11.12 | 11.05 | 0.36% | 36,554 |
| Jul 7, 2025 | 11.14 | 11.18 | 11.04 | 11.08 | 11.01 | -0.45% | 25,461 |
| Jul 3, 2025 | 11.13 | 11.19 | 11.08 | 11.13 | 11.06 | 0.27% | 17,214 |
| Jul 2, 2025 | 11.08 | 11.18 | 11.07 | 11.10 | 11.03 | 0.09% | 30,380 |
| Jul 1, 2025 | 11.03 | 11.18 | 11.03 | 11.09 | 11.02 | 0.54% | 8,131 |
| Jun 30, 2025 | 11.04 | 11.10 | 11.01 | 11.03 | 10.96 | 0.18% | 33,485 |
| Jun 27, 2025 | 10.98 | 11.03 | 10.96 | 11.01 | 10.94 | 0.82% | 23,238 |
| Jun 26, 2025 | 10.92 | 11.14 | 10.86 | 10.92 | 10.85 | 0.28% | 120,235 |
| Jun 25, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | 10.82 | 0.74% | 15,721 |
| Jun 24, 2025 | 10.84 | 10.86 | 10.81 | 10.81 | 10.74 | 0.09% | 24,946 |
| Jun 23, 2025 | 10.77 | 10.85 | 10.77 | 10.80 | 10.73 | - | 27,996 |
| Jun 20, 2025 | 10.78 | 10.86 | 10.77 | 10.80 | 10.73 | -0.18% | 37,112 |
| Jun 18, 2025 | 10.85 | 10.89 | 10.79 | 10.82 | 10.75 | -0.44% | 13,868 |
| Jun 17, 2025 | 10.88 | 10.90 | 10.84 | 10.87 | 10.80 | -0.02% | 17,756 |
| Jun 16, 2025 | 10.90 | 10.90 | 10.85 | 10.87 | 10.80 | -0.46% | 10,505 |
| Jun 13, 2025 | 10.99 | 11.11 | 10.89 | 10.92 | 10.77 | -0.61% | 19,552 |
| Jun 12, 2025 | 10.95 | 11.09 | 10.94 | 10.99 | 10.84 | 0.43% | 49,431 |
| Jun 11, 2025 | 10.86 | 10.96 | 10.80 | 10.94 | 10.79 | 0.92% | 93,632 |
| Jun 10, 2025 | 10.84 | 10.85 | 10.81 | 10.84 | 10.70 | - | 30,954 |
| Jun 9, 2025 | 10.80 | 10.84 | 10.71 | 10.84 | 10.70 | 0.65% | 58,308 |
| Jun 6, 2025 | 10.84 | 10.88 | 10.75 | 10.77 | 10.63 | -0.42% | 16,274 |
| Jun 5, 2025 | 10.80 | 10.83 | 10.80 | 10.82 | 10.67 | 0.14% | 25,369 |
| Jun 4, 2025 | 10.81 | 10.85 | 10.77 | 10.80 | 10.66 | 0.09% | 41,363 |
| Jun 3, 2025 | 10.81 | 10.82 | 10.76 | 10.79 | 10.65 | -0.09% | 18,474 |
| Jun 2, 2025 | 10.80 | 10.82 | 10.73 | 10.80 | 10.66 | 0.09% | 17,101 |
| May 30, 2025 | 10.80 | 10.80 | 10.78 | 10.79 | 10.65 | 0.19% | 10,647 |
| May 29, 2025 | 10.78 | 10.80 | 10.74 | 10.77 | 10.63 | 0.47% | 21,758 |
| May 28, 2025 | 10.80 | 10.80 | 10.71 | 10.72 | 10.58 | -0.37% | 53,737 |