Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
11.20
-0.01 (-0.09%)
Jul 11, 2025, 4:00 PM - Market closed
EVG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 11.24 | 11.26 | 11.15 | 11.20 | 11.20 | -0.09% | 27,712 |
Jul 10, 2025 | 11.32 | 11.32 | 11.21 | 11.21 | 11.21 | -0.97% | 27,333 |
Jul 9, 2025 | 11.18 | 11.40 | 11.14 | 11.32 | 11.32 | 1.80% | 185,234 |
Jul 8, 2025 | 11.11 | 11.15 | 11.08 | 11.12 | 11.12 | 0.36% | 36,554 |
Jul 7, 2025 | 11.14 | 11.18 | 11.04 | 11.08 | 11.08 | -0.45% | 25,461 |
Jul 3, 2025 | 11.13 | 11.19 | 11.08 | 11.13 | 11.13 | 0.27% | 17,214 |
Jul 2, 2025 | 11.08 | 11.18 | 11.07 | 11.10 | 11.10 | 0.09% | 30,380 |
Jul 1, 2025 | 11.03 | 11.18 | 11.03 | 11.09 | 11.09 | 0.54% | 8,131 |
Jun 30, 2025 | 11.04 | 11.10 | 11.01 | 11.03 | 11.03 | 0.18% | 33,485 |
Jun 27, 2025 | 10.98 | 11.03 | 10.96 | 11.01 | 11.01 | 0.82% | 23,238 |
Jun 26, 2025 | 10.92 | 11.14 | 10.86 | 10.92 | 10.92 | 0.28% | 120,235 |
Jun 25, 2025 | 10.85 | 10.89 | 10.85 | 10.89 | 10.89 | 0.74% | 15,721 |
Jun 24, 2025 | 10.84 | 10.86 | 10.81 | 10.81 | 10.81 | 0.09% | 24,946 |
Jun 23, 2025 | 10.77 | 10.85 | 10.77 | 10.80 | 10.80 | - | 27,996 |
Jun 20, 2025 | 10.78 | 10.86 | 10.77 | 10.80 | 10.80 | -0.18% | 37,112 |
Jun 18, 2025 | 10.85 | 10.89 | 10.79 | 10.82 | 10.82 | -0.44% | 13,868 |
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 |