Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
10.70
+0.11 (1.04%)
Apr 17, 2025, 4:00 PM EDT - Market closed
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.65 | 10.70 | 10.60 | 10.68 | 10.68 | 0.85% | 27,113 |
| Apr 16, 2025 | 10.60 | 10.60 | 10.46 | 10.59 | 10.59 | - | 17,749 |
| Apr 15, 2025 | 10.54 | 10.62 | 10.54 | 10.59 | 10.59 | 0.47% | 28,444 |
| Apr 14, 2025 | 10.58 | 10.76 | 10.50 | 10.54 | 10.47 | -0.38% | 33,837 |
| Apr 11, 2025 | 10.48 | 10.58 | 10.41 | 10.58 | 10.51 | 1.24% | 21,628 |
| Apr 10, 2025 | 10.57 | 10.71 | 10.37 | 10.45 | 10.38 | -2.52% | 20,027 |
| Apr 9, 2025 | 10.56 | 10.82 | 10.40 | 10.72 | 10.65 | 1.99% | 52,300 |
| Apr 8, 2025 | 10.35 | 10.74 | 10.35 | 10.51 | 10.44 | 2.25% | 61,927 |
| Apr 7, 2025 | 10.38 | 10.41 | 10.25 | 10.28 | 10.21 | -2.10% | 52,037 |
| Apr 4, 2025 | 10.91 | 10.91 | 10.34 | 10.50 | 10.43 | -4.37% | 133,415 |
| Apr 3, 2025 | 10.92 | 11.02 | 10.81 | 10.98 | 10.91 | -0.36% | 59,986 |
| Apr 2, 2025 | 11.00 | 11.03 | 10.95 | 11.02 | 10.94 | -0.18% | 52,755 |
| Apr 1, 2025 | 10.96 | 11.08 | 10.90 | 11.04 | 10.96 | 0.55% | 78,882 |
| Mar 31, 2025 | 11.01 | 11.03 | 10.88 | 10.98 | 10.91 | - | 59,972 |
| Mar 28, 2025 | 11.00 | 11.01 | 10.93 | 10.98 | 10.91 | 0.09% | 34,565 |
| Mar 27, 2025 | 11.08 | 11.08 | 10.91 | 10.97 | 10.90 | -0.45% | 37,208 |
| Mar 26, 2025 | 11.07 | 11.11 | 10.97 | 11.02 | 10.94 | -0.90% | 41,842 |
| Mar 25, 2025 | 10.99 | 11.24 | 10.95 | 11.12 | 11.04 | 1.28% | 122,129 |
| Mar 24, 2025 | 10.98 | 10.98 | 10.95 | 10.98 | 10.91 | 0.46% | 18,119 |
| Mar 21, 2025 | 10.91 | 10.99 | 10.91 | 10.93 | 10.86 | -0.09% | 35,685 |
| Mar 20, 2025 | 10.98 | 10.98 | 10.86 | 10.94 | 10.87 | -0.27% | 60,346 |
| Mar 19, 2025 | 10.99 | 11.00 | 10.93 | 10.97 | 10.90 | 0.27% | 20,646 |
| Mar 18, 2025 | 10.89 | 10.94 | 10.89 | 10.94 | 10.87 | - | 5,032 |
| Mar 17, 2025 | 10.88 | 11.03 | 10.85 | 10.94 | 10.87 | 0.74% | 78,246 |
| Mar 14, 2025 | 10.82 | 10.91 | 10.78 | 10.86 | 10.79 | -0.46% | 30,872 |
| Mar 13, 2025 | 10.89 | 10.96 | 10.86 | 10.91 | 10.76 | 0.18% | 28,552 |
| Mar 12, 2025 | 10.94 | 10.94 | 10.85 | 10.89 | 10.74 | - | 74,130 |
| Mar 11, 2025 | 11.00 | 11.04 | 10.85 | 10.89 | 10.74 | -0.73% | 74,275 |
| Mar 10, 2025 | 11.05 | 11.05 | 10.97 | 10.97 | 10.82 | -0.62% | 29,627 |
| Mar 7, 2025 | 11.04 | 11.06 | 11.01 | 11.04 | 10.89 | -0.11% | 8,648 |
| Mar 6, 2025 | 11.08 | 11.08 | 11.01 | 11.05 | 10.90 | -0.18% | 14,000 |
| Mar 5, 2025 | 11.10 | 11.10 | 11.04 | 11.07 | 10.92 | -0.09% | 25,447 |
| Mar 4, 2025 | 11.25 | 11.28 | 11.05 | 11.08 | 10.93 | -1.77% | 53,900 |
| Mar 3, 2025 | 11.19 | 11.29 | 11.14 | 11.28 | 11.13 | 0.80% | 55,031 |
| Feb 28, 2025 | 11.19 | 11.21 | 11.17 | 11.19 | 11.04 | 0.54% | 30,518 |
| Feb 27, 2025 | 11.14 | 11.22 | 11.13 | 11.13 | 10.98 | -0.62% | 37,285 |
| Feb 26, 2025 | 11.18 | 11.26 | 11.18 | 11.20 | 11.05 | -0.09% | 19,583 |
| Feb 25, 2025 | 11.22 | 11.23 | 11.19 | 11.21 | 11.06 | 0.18% | 4,976 |
| Feb 24, 2025 | 11.21 | 11.24 | 11.18 | 11.19 | 11.04 | - | 29,459 |
| Feb 21, 2025 | 11.17 | 11.22 | 11.17 | 11.19 | 11.04 | 0.09% | 19,766 |
| Feb 20, 2025 | 11.16 | 11.21 | 11.16 | 11.18 | 11.03 | - | 21,539 |
| Feb 19, 2025 | 11.24 | 11.24 | 11.15 | 11.18 | 11.03 | -0.27% | 21,643 |
| Feb 18, 2025 | 11.16 | 11.27 | 11.14 | 11.21 | 11.06 | 0.54% | 53,422 |
| Feb 14, 2025 | 11.16 | 11.20 | 11.15 | 11.15 | 11.00 | -0.54% | 5,343 |
| Feb 13, 2025 | 11.23 | 11.25 | 11.19 | 11.21 | 10.98 | 0.18% | 45,951 |
| Feb 12, 2025 | 11.23 | 11.23 | 11.14 | 11.19 | 10.97 | -0.44% | 76,997 |
| Feb 11, 2025 | 11.27 | 11.29 | 11.23 | 11.24 | 11.01 | -0.27% | 22,571 |
| Feb 10, 2025 | 11.31 | 11.31 | 11.23 | 11.27 | 11.04 | -0.18% | 29,189 |
| Feb 7, 2025 | 11.22 | 11.30 | 11.21 | 11.29 | 11.06 | 0.36% | 27,149 |
| Feb 6, 2025 | 11.29 | 11.31 | 11.14 | 11.25 | 11.02 | - | 18,647 |