Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
10.97
-0.05 (-0.45%)
Mar 27, 2025, 4:00 PM EST - Market closed
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 11.08 | 11.08 | 10.91 | 10.97 | 10.97 | -0.45% | 37,208 |
| Mar 26, 2025 | 11.07 | 11.11 | 10.97 | 11.02 | 11.02 | -0.90% | 41,842 |
| Mar 25, 2025 | 10.99 | 11.24 | 10.95 | 11.12 | 11.12 | 1.28% | 122,129 |
| Mar 24, 2025 | 10.98 | 10.98 | 10.95 | 10.98 | 10.98 | 0.46% | 18,119 |
| Mar 21, 2025 | 10.91 | 10.99 | 10.91 | 10.93 | 10.93 | -0.09% | 35,685 |
| Mar 20, 2025 | 10.98 | 10.98 | 10.86 | 10.94 | 10.94 | -0.27% | 60,346 |
| Mar 19, 2025 | 10.99 | 11.00 | 10.93 | 10.97 | 10.97 | 0.27% | 20,646 |
| Mar 18, 2025 | 10.89 | 10.94 | 10.89 | 10.94 | 10.94 | - | 5,032 |
| Mar 17, 2025 | 10.88 | 11.03 | 10.85 | 10.94 | 10.94 | 0.74% | 78,246 |
| Mar 14, 2025 | 10.82 | 10.91 | 10.78 | 10.86 | 10.86 | -0.46% | 30,872 |
| Mar 13, 2025 | 10.89 | 10.96 | 10.86 | 10.91 | 10.84 | 0.18% | 28,552 |
| Mar 12, 2025 | 10.94 | 10.94 | 10.85 | 10.89 | 10.82 | - | 74,130 |
| Mar 11, 2025 | 11.00 | 11.04 | 10.85 | 10.89 | 10.82 | -0.73% | 74,275 |
| Mar 10, 2025 | 11.05 | 11.05 | 10.97 | 10.97 | 10.90 | -0.62% | 29,627 |
| Mar 7, 2025 | 11.04 | 11.06 | 11.01 | 11.04 | 10.96 | -0.11% | 8,648 |
| Mar 6, 2025 | 11.08 | 11.08 | 11.01 | 11.05 | 10.98 | -0.18% | 14,000 |
| Mar 5, 2025 | 11.10 | 11.10 | 11.04 | 11.07 | 11.00 | -0.09% | 25,447 |
| Mar 4, 2025 | 11.25 | 11.28 | 11.05 | 11.08 | 11.01 | -1.77% | 53,900 |
| Mar 3, 2025 | 11.19 | 11.29 | 11.14 | 11.28 | 11.20 | 0.80% | 55,031 |
| Feb 28, 2025 | 11.19 | 11.21 | 11.17 | 11.19 | 11.11 | 0.54% | 30,518 |
| Feb 27, 2025 | 11.14 | 11.22 | 11.13 | 11.13 | 11.05 | -0.62% | 37,285 |
| Feb 26, 2025 | 11.18 | 11.26 | 11.18 | 11.20 | 11.12 | -0.09% | 19,583 |
| Feb 25, 2025 | 11.22 | 11.23 | 11.19 | 11.21 | 11.13 | 0.18% | 4,976 |
| Feb 24, 2025 | 11.21 | 11.24 | 11.18 | 11.19 | 11.11 | - | 29,459 |
| Feb 21, 2025 | 11.17 | 11.22 | 11.17 | 11.19 | 11.11 | 0.09% | 19,766 |
| Feb 20, 2025 | 11.16 | 11.21 | 11.16 | 11.18 | 11.10 | - | 21,539 |
| Feb 19, 2025 | 11.24 | 11.24 | 11.15 | 11.18 | 11.10 | -0.27% | 21,643 |
| Feb 18, 2025 | 11.16 | 11.27 | 11.14 | 11.21 | 11.13 | 0.54% | 53,422 |
| Feb 14, 2025 | 11.16 | 11.20 | 11.15 | 11.15 | 11.07 | -0.54% | 5,343 |
| Feb 13, 2025 | 11.23 | 11.25 | 11.19 | 11.21 | 11.06 | 0.18% | 45,951 |
| Feb 12, 2025 | 11.23 | 11.23 | 11.14 | 11.19 | 11.04 | -0.44% | 76,997 |
| Feb 11, 2025 | 11.27 | 11.29 | 11.23 | 11.24 | 11.09 | -0.27% | 22,571 |
| Feb 10, 2025 | 11.31 | 11.31 | 11.23 | 11.27 | 11.12 | -0.18% | 29,189 |
| Feb 7, 2025 | 11.22 | 11.30 | 11.21 | 11.29 | 11.14 | 0.36% | 27,149 |
| Feb 6, 2025 | 11.29 | 11.31 | 11.14 | 11.25 | 11.10 | - | 18,647 |
| Feb 5, 2025 | 11.23 | 11.30 | 11.21 | 11.25 | 11.10 | 0.18% | 39,871 |
| Feb 4, 2025 | 11.15 | 11.31 | 11.11 | 11.23 | 11.08 | 0.75% | 138,106 |
| Feb 3, 2025 | 11.15 | 11.24 | 11.04 | 11.15 | 11.00 | -0.39% | 45,386 |
| Jan 31, 2025 | 11.15 | 11.19 | 11.08 | 11.19 | 11.04 | 1.08% | 30,243 |
| Jan 30, 2025 | 11.08 | 11.10 | 11.04 | 11.07 | 10.92 | 0.36% | 20,460 |
| Jan 29, 2025 | 11.05 | 11.07 | 11.01 | 11.03 | 10.88 | 0.18% | 18,393 |
| Jan 28, 2025 | 10.96 | 11.05 | 10.93 | 11.01 | 10.86 | - | 26,324 |
| Jan 27, 2025 | 11.04 | 11.09 | 11.01 | 11.01 | 10.86 | -0.59% | 12,651 |
| Jan 24, 2025 | 11.01 | 11.08 | 11.00 | 11.08 | 10.93 | 0.77% | 31,789 |
| Jan 23, 2025 | 10.96 | 10.99 | 10.91 | 10.99 | 10.84 | -0.05% | 15,669 |
| Jan 22, 2025 | 10.94 | 11.02 | 10.94 | 11.00 | 10.85 | 0.27% | 18,853 |
| Jan 21, 2025 | 10.93 | 10.98 | 10.86 | 10.97 | 10.82 | 0.32% | 43,507 |
| Jan 17, 2025 | 10.93 | 10.98 | 10.82 | 10.93 | 10.78 | 0.28% | 39,619 |
| Jan 16, 2025 | 10.85 | 10.93 | 10.77 | 10.90 | 10.76 | 0.46% | 45,825 |
| Jan 15, 2025 | 10.77 | 10.87 | 10.75 | 10.85 | 10.71 | 0.28% | 36,336 |