Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
10.71
-0.10 (-0.93%)
Mar 6, 2026, 4:00 PM EST - Market closed
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.76 | 10.95 | 10.71 | 10.71 | 10.71 | -0.93% | 38,540 |
| Mar 5, 2026 | 10.84 | 11.06 | 10.77 | 10.81 | 10.81 | - | 46,452 |
| Mar 4, 2026 | 10.85 | 10.92 | 10.80 | 10.81 | 10.81 | - | 21,242 |
| Mar 3, 2026 | 10.85 | 10.96 | 10.80 | 10.81 | 10.81 | -0.48% | 13,370 |
| Mar 2, 2026 | 10.88 | 10.95 | 10.85 | 10.86 | 10.86 | -0.35% | 27,680 |
| Feb 27, 2026 | 10.98 | 11.00 | 10.89 | 10.90 | 10.90 | -0.18% | 22,710 |
| Feb 26, 2026 | 10.94 | 11.03 | 10.90 | 10.92 | 10.92 | - | 27,147 |
| Feb 25, 2026 | 10.96 | 10.98 | 10.90 | 10.92 | 10.92 | -0.09% | 24,729 |
| Feb 24, 2026 | 10.93 | 10.94 | 10.89 | 10.93 | 10.93 | -0.18% | 32,105 |
| Feb 23, 2026 | 10.91 | 10.98 | 10.85 | 10.95 | 10.95 | 0.37% | 95,220 |
| Feb 20, 2026 | 10.95 | 11.06 | 10.91 | 10.91 | 10.91 | -0.27% | 59,339 |
| Feb 19, 2026 | 11.01 | 11.04 | 10.92 | 10.94 | 10.94 | -0.57% | 43,944 |
| Feb 18, 2026 | 11.07 | 11.09 | 10.96 | 11.00 | 11.00 | -0.52% | 39,534 |
| Feb 17, 2026 | 11.06 | 11.07 | 11.02 | 11.06 | 11.06 | -0.36% | 27,920 |
| Feb 13, 2026 | 11.09 | 11.16 | 11.04 | 11.10 | 11.02 | - | 44,660 |
| Feb 12, 2026 | 11.10 | 11.11 | 11.06 | 11.10 | 11.02 | 0.27% | 60,210 |
| Feb 11, 2026 | 11.09 | 11.11 | 11.06 | 11.07 | 11.00 | 0.18% | 14,225 |
| Feb 10, 2026 | 11.08 | 11.09 | 11.05 | 11.05 | 10.98 | -0.09% | 25,003 |
| Feb 9, 2026 | 10.99 | 11.06 | 10.97 | 11.06 | 10.99 | - | 62,860 |
| Feb 6, 2026 | 11.04 | 11.11 | 11.00 | 11.06 | 10.99 | 0.45% | 50,443 |
| Feb 5, 2026 | 11.04 | 11.08 | 10.94 | 11.01 | 10.94 | -0.09% | 44,827 |
| Feb 4, 2026 | 11.03 | 11.05 | 10.98 | 11.02 | 10.95 | 0.09% | 41,569 |
| Feb 3, 2026 | 10.98 | 11.15 | 10.98 | 11.01 | 10.94 | 0.36% | 99,885 |
| Feb 2, 2026 | 10.99 | 11.00 | 10.96 | 10.97 | 10.90 | -0.27% | 39,272 |
| Jan 30, 2026 | 10.98 | 11.03 | 10.96 | 11.00 | 10.93 | -0.18% | 26,566 |
| Jan 29, 2026 | 10.92 | 11.05 | 10.88 | 11.02 | 10.95 | 0.80% | 95,456 |
| Jan 28, 2026 | 10.99 | 10.99 | 10.91 | 10.93 | 10.86 | -0.34% | 41,488 |
| Jan 27, 2026 | 10.95 | 10.99 | 10.94 | 10.97 | 10.90 | 0.16% | 34,354 |
| Jan 26, 2026 | 10.98 | 10.98 | 10.95 | 10.95 | 10.88 | -0.06% | 28,008 |
| Jan 23, 2026 | 10.95 | 10.98 | 10.94 | 10.96 | 10.89 | 0.18% | 12,772 |
| Jan 22, 2026 | 10.98 | 10.99 | 10.92 | 10.94 | 10.87 | -0.27% | 35,646 |
| Jan 21, 2026 | 10.97 | 10.97 | 10.94 | 10.97 | 10.90 | 0.21% | 48,831 |
| Jan 20, 2026 | 10.94 | 10.96 | 10.93 | 10.95 | 10.87 | -0.12% | 18,642 |
| Jan 16, 2026 | 11.02 | 11.02 | 10.93 | 10.96 | 10.89 | -0.18% | 33,886 |
| Jan 15, 2026 | 10.95 | 11.03 | 10.94 | 10.98 | 10.91 | - | 99,771 |
| Jan 14, 2026 | 11.05 | 11.05 | 10.98 | 10.98 | 10.83 | -0.36% | 72,080 |
| Jan 13, 2026 | 11.03 | 11.05 | 11.00 | 11.02 | 10.87 | 0.09% | 40,596 |
| Jan 12, 2026 | 11.00 | 11.03 | 10.96 | 11.01 | 10.86 | 0.27% | 49,830 |
| Jan 9, 2026 | 11.03 | 11.04 | 10.97 | 10.98 | 10.83 | -0.27% | 38,946 |
| Jan 8, 2026 | 10.99 | 11.06 | 10.99 | 11.01 | 10.86 | -0.63% | 47,505 |
| Jan 7, 2026 | 11.01 | 11.09 | 10.94 | 11.08 | 10.93 | 0.98% | 82,966 |
| Jan 6, 2026 | 10.95 | 11.00 | 10.95 | 10.97 | 10.82 | 0.21% | 13,553 |
| Jan 5, 2026 | 10.91 | 10.98 | 10.91 | 10.95 | 10.80 | 0.46% | 12,626 |
| Jan 2, 2026 | 10.91 | 10.94 | 10.84 | 10.90 | 10.75 | -0.18% | 64,253 |
| Dec 31, 2025 | 10.95 | 10.97 | 10.92 | 10.92 | 10.77 | -0.27% | 44,202 |
| Dec 30, 2025 | 10.91 | 11.00 | 10.91 | 10.95 | 10.80 | - | 85,621 |
| Dec 29, 2025 | 10.97 | 10.99 | 10.92 | 10.95 | 10.80 | -0.09% | 31,472 |
| Dec 26, 2025 | 10.95 | 11.00 | 10.95 | 10.96 | 10.81 | 0.46% | 33,915 |
| Dec 24, 2025 | 10.84 | 10.93 | 10.84 | 10.91 | 10.76 | 0.41% | 53,597 |
| Dec 23, 2025 | 10.85 | 10.87 | 10.85 | 10.87 | 10.72 | 0.23% | 38,452 |
| Dec 22, 2025 | 10.83 | 10.87 | 10.83 | 10.84 | 10.69 | 0.18% | 36,915 |
| Dec 19, 2025 | 10.81 | 10.84 | 10.80 | 10.82 | 10.67 | 0.19% | 50,865 |
| Dec 18, 2025 | 10.84 | 10.84 | 10.75 | 10.80 | 10.65 | 0.09% | 107,106 |
| Dec 17, 2025 | 10.85 | 10.88 | 10.75 | 10.79 | 10.64 | -0.83% | 83,662 |
| Dec 16, 2025 | 10.89 | 10.95 | 10.82 | 10.88 | 10.73 | -0.27% | 64,444 |
| Dec 15, 2025 | 10.95 | 10.95 | 10.89 | 10.91 | 10.76 | -0.46% | 17,092 |
| Dec 12, 2025 | 10.96 | 11.01 | 10.96 | 10.96 | 10.74 | -0.45% | 20,206 |
| Dec 11, 2025 | 10.98 | 11.03 | 10.98 | 11.01 | 10.79 | -0.09% | 23,311 |
| Dec 10, 2025 | 10.99 | 11.03 | 10.94 | 11.02 | 10.80 | 0.46% | 32,958 |
| Dec 9, 2025 | 10.96 | 10.99 | 10.89 | 10.97 | 10.75 | - | 46,597 |
| Dec 8, 2025 | 11.01 | 11.08 | 10.93 | 10.97 | 10.75 | -0.09% | 39,514 |
| Dec 5, 2025 | 11.09 | 11.09 | 10.95 | 10.98 | 10.76 | -1.26% | 85,249 |
| Dec 4, 2025 | 11.12 | 11.25 | 11.07 | 11.12 | 10.89 | 0.45% | 63,764 |
| Dec 3, 2025 | 11.10 | 11.16 | 10.85 | 11.07 | 10.85 | -0.09% | 44,571 |
| Dec 2, 2025 | 11.07 | 11.09 | 11.03 | 11.08 | 10.85 | 0.18% | 13,673 |
| Dec 1, 2025 | 11.06 | 11.09 | 11.03 | 11.06 | 10.84 | -0.09% | 25,193 |
| Nov 28, 2025 | 11.08 | 11.09 | 11.05 | 11.07 | 10.85 | 0.18% | 36,688 |
| Nov 26, 2025 | 11.10 | 11.10 | 11.02 | 11.05 | 10.83 | 0.09% | 42,426 |
| Nov 25, 2025 | 10.96 | 11.11 | 10.94 | 11.04 | 10.82 | 0.45% | 58,686 |
| Nov 24, 2025 | 10.96 | 11.02 | 10.87 | 10.99 | 10.77 | 0.46% | 33,498 |
| Nov 21, 2025 | 11.00 | 11.09 | 10.93 | 10.94 | 10.72 | -0.18% | 26,172 |
| Nov 20, 2025 | 11.04 | 11.04 | 10.94 | 10.96 | 10.74 | -0.46% | 55,520 |
| Nov 19, 2025 | 11.00 | 11.09 | 10.95 | 11.01 | 10.79 | 0.01% | 31,988 |
| Nov 18, 2025 | 11.04 | 11.07 | 10.98 | 11.01 | 10.79 | -0.14% | 48,992 |
| Nov 17, 2025 | 11.07 | 11.17 | 11.00 | 11.03 | 10.80 | 0.05% | 43,577 |
| Nov 14, 2025 | 11.08 | 11.30 | 11.00 | 11.02 | 10.80 | -0.99% | 39,328 |
| Nov 13, 2025 | 11.17 | 11.18 | 11.09 | 11.13 | 10.83 | -0.09% | 26,150 |
| Nov 12, 2025 | 11.14 | 11.18 | 11.12 | 11.14 | 10.84 | 0.09% | 22,348 |
| Nov 11, 2025 | 11.12 | 11.16 | 11.08 | 11.13 | 10.83 | 0.45% | 22,206 |
| Nov 10, 2025 | 11.07 | 11.15 | 11.05 | 11.08 | 10.78 | 0.64% | 26,519 |
| Nov 7, 2025 | 11.05 | 11.08 | 10.97 | 11.01 | 10.71 | -0.18% | 23,311 |
| Nov 6, 2025 | 11.03 | 11.24 | 11.02 | 11.03 | 10.73 | 0.18% | 55,330 |
| Nov 5, 2025 | 11.06 | 11.11 | 10.98 | 11.01 | 10.71 | - | 29,975 |
| Nov 4, 2025 | 11.15 | 11.21 | 10.87 | 11.01 | 10.71 | -1.08% | 109,011 |
| Nov 3, 2025 | 11.23 | 11.27 | 11.12 | 11.13 | 10.83 | -0.89% | 27,057 |
| Oct 31, 2025 | 11.18 | 11.24 | 11.15 | 11.23 | 10.93 | 0.90% | 38,826 |
| Oct 30, 2025 | 11.15 | 11.16 | 11.09 | 11.13 | 10.83 | -0.09% | 33,661 |
| Oct 29, 2025 | 11.27 | 11.27 | 11.09 | 11.14 | 10.84 | -0.80% | 55,104 |
| Oct 28, 2025 | 11.24 | 11.34 | 11.09 | 11.23 | 10.93 | 0.27% | 40,402 |
| Oct 27, 2025 | 11.27 | 11.27 | 11.20 | 11.20 | 10.90 | -0.44% | 26,549 |
| Oct 24, 2025 | 11.32 | 11.32 | 11.20 | 11.25 | 10.95 | 0.45% | 60,156 |
| Oct 23, 2025 | 11.15 | 11.24 | 11.13 | 11.20 | 10.90 | 0.63% | 22,535 |
| Oct 22, 2025 | 11.13 | 11.15 | 11.09 | 11.13 | 10.83 | 0.36% | 19,836 |
| Oct 21, 2025 | 11.07 | 11.12 | 11.06 | 11.09 | 10.79 | 0.45% | 7,348 |
| Oct 20, 2025 | 11.00 | 11.20 | 11.00 | 11.04 | 10.74 | 0.55% | 32,161 |
| Oct 17, 2025 | 11.10 | 11.10 | 10.95 | 10.98 | 10.68 | -0.72% | 30,823 |
| Oct 16, 2025 | 11.14 | 11.15 | 11.02 | 11.06 | 10.76 | 0.18% | 41,729 |
| Oct 15, 2025 | 11.09 | 11.23 | 11.04 | 11.04 | 10.74 | -1.34% | 29,385 |
| Oct 14, 2025 | 11.15 | 11.23 | 11.12 | 11.19 | 10.82 | 0.09% | 30,371 |
| Oct 13, 2025 | 11.18 | 11.22 | 11.15 | 11.18 | 10.81 | 0.72% | 15,670 |