Eaton Vance Short Duration Diversified Income Fund (EVG)
NYSE: EVG · Real-Time Price · USD
10.69
-0.01 (-0.09%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.71 | 10.80 | 10.68 | 10.69 | 10.69 | -0.09% | 15,884 |
| Jun 25, 2026 | 10.69 | 10.80 | 10.66 | 10.70 | 10.70 | - | 16,861 |
| Jun 24, 2026 | 10.76 | 10.76 | 10.68 | 10.70 | 10.70 | -0.47% | 20,000 |
| Jun 23, 2026 | 10.68 | 10.84 | 10.68 | 10.75 | 10.75 | 0.47% | 39,230 |
| Jun 22, 2026 | 10.75 | 10.78 | 10.68 | 10.70 | 10.70 | -0.56% | 51,213 |
| Jun 18, 2026 | 10.71 | 10.79 | 10.68 | 10.76 | 10.76 | 0.84% | 36,352 |
| Jun 17, 2026 | 10.75 | 10.79 | 10.63 | 10.67 | 10.67 | -0.74% | 44,344 |
| Jun 16, 2026 | 10.66 | 10.81 | 10.66 | 10.75 | 10.75 | 0.75% | 44,015 |
| Jun 15, 2026 | 10.67 | 10.73 | 10.65 | 10.67 | 10.67 | 0.04% | 8,345 |
| Jun 12, 2026 | 10.75 | 10.75 | 10.67 | 10.74 | 10.67 | 0.19% | 20,596 |
| Jun 11, 2026 | 10.71 | 10.74 | 10.71 | 10.72 | 10.65 | 0.09% | 9,787 |
| Jun 10, 2026 | 10.63 | 10.75 | 10.63 | 10.71 | 10.64 | 0.37% | 22,723 |
| Jun 9, 2026 | 10.62 | 10.75 | 10.61 | 10.67 | 10.60 | 0.19% | 16,761 |
| Jun 8, 2026 | 10.64 | 10.71 | 10.61 | 10.65 | 10.58 | 0.09% | 12,358 |
| Jun 5, 2026 | 10.69 | 10.69 | 10.61 | 10.64 | 10.57 | -0.28% | 23,173 |
| Jun 4, 2026 | 10.74 | 10.77 | 10.61 | 10.67 | 10.60 | -0.51% | 25,645 |
| Jun 3, 2026 | 10.78 | 10.88 | 10.73 | 10.73 | 10.65 | -0.60% | 26,252 |
| Jun 2, 2026 | 10.75 | 10.92 | 10.75 | 10.79 | 10.72 | -0.28% | 15,011 |
| Jun 1, 2026 | 10.86 | 10.87 | 10.80 | 10.82 | 10.75 | -0.82% | 25,364 |
| May 29, 2026 | 10.76 | 10.99 | 10.64 | 10.91 | 10.83 | 1.39% | 83,845 |
| May 28, 2026 | 10.73 | 10.77 | 10.71 | 10.76 | 10.69 | 0.56% | 28,663 |
| May 27, 2026 | 10.72 | 10.73 | 10.61 | 10.70 | 10.63 | 0.09% | 34,120 |
| May 26, 2026 | 10.62 | 10.73 | 10.62 | 10.69 | 10.62 | 0.19% | 13,191 |
| May 22, 2026 | 10.64 | 10.72 | 10.63 | 10.67 | 10.60 | -0.37% | 16,022 |
| May 21, 2026 | 10.63 | 10.71 | 10.60 | 10.71 | 10.64 | 0.85% | 31,125 |
| May 20, 2026 | 10.55 | 10.66 | 10.55 | 10.62 | 10.55 | 0.57% | 55,423 |
| May 19, 2026 | 10.54 | 10.81 | 10.54 | 10.56 | 10.49 | -0.42% | 32,111 |
| May 18, 2026 | 10.68 | 10.81 | 10.57 | 10.61 | 10.53 | -0.70% | 21,239 |
| May 15, 2026 | 10.70 | 10.75 | 10.68 | 10.68 | 10.61 | -0.61% | 11,586 |
| May 14, 2026 | 10.83 | 10.93 | 10.81 | 10.82 | 10.67 | -0.09% | 14,365 |
| May 13, 2026 | 10.82 | 10.86 | 10.80 | 10.83 | 10.68 | -0.09% | 9,851 |
| May 12, 2026 | 10.88 | 10.94 | 10.82 | 10.84 | 10.69 | -0.46% | 33,670 |
| May 11, 2026 | 10.93 | 10.94 | 10.87 | 10.89 | 10.74 | -0.18% | 36,894 |
| May 8, 2026 | 10.94 | 10.97 | 10.89 | 10.91 | 10.76 | -0.09% | 39,843 |
| May 7, 2026 | 10.97 | 10.99 | 10.92 | 10.92 | 10.77 | -0.64% | 61,370 |
| May 6, 2026 | 10.75 | 11.10 | 10.72 | 10.99 | 10.84 | 2.23% | 275,394 |
| May 5, 2026 | 10.77 | 10.79 | 10.72 | 10.75 | 10.60 | 0.19% | 20,795 |
| May 4, 2026 | 10.73 | 10.78 | 10.66 | 10.73 | 10.58 | -0.09% | 33,301 |
| May 1, 2026 | 10.70 | 10.78 | 10.67 | 10.74 | 10.59 | -0.09% | 27,044 |
| Apr 30, 2026 | 10.75 | 10.83 | 10.67 | 10.75 | 10.60 | 0.38% | 53,807 |
| Apr 29, 2026 | 10.68 | 10.75 | 10.63 | 10.71 | 10.56 | -0.01% | 15,458 |
| Apr 28, 2026 | 10.71 | 10.72 | 10.68 | 10.71 | 10.56 | -0.19% | 14,362 |
| Apr 27, 2026 | 10.74 | 10.75 | 10.67 | 10.73 | 10.58 | -0.09% | 15,929 |
| Apr 24, 2026 | 10.73 | 10.76 | 10.69 | 10.74 | 10.59 | 0.37% | 27,394 |
| Apr 23, 2026 | 10.74 | 10.77 | 10.67 | 10.70 | 10.55 | -0.09% | 45,293 |
| Apr 22, 2026 | 10.70 | 10.84 | 10.68 | 10.71 | 10.56 | -0.09% | 30,545 |
| Apr 21, 2026 | 10.74 | 10.86 | 10.66 | 10.72 | 10.57 | -0.46% | 31,791 |
| Apr 20, 2026 | 10.80 | 10.89 | 10.69 | 10.77 | 10.62 | 0.28% | 46,271 |
| Apr 17, 2026 | 10.78 | 10.88 | 10.74 | 10.74 | 10.59 | -0.28% | 34,661 |
| Apr 16, 2026 | 10.73 | 10.80 | 10.73 | 10.77 | 10.62 | -0.28% | 34,594 |
| Apr 15, 2026 | 10.84 | 10.92 | 10.78 | 10.80 | 10.65 | -0.43% | 17,064 |
| Apr 14, 2026 | 10.80 | 10.94 | 10.79 | 10.92 | 10.70 | 1.39% | 39,769 |
| Apr 13, 2026 | 10.77 | 10.82 | 10.71 | 10.77 | 10.55 | 0.47% | 29,680 |
| Apr 10, 2026 | 10.84 | 10.84 | 10.67 | 10.72 | 10.50 | -0.74% | 39,273 |
| Apr 9, 2026 | 10.81 | 10.83 | 10.70 | 10.80 | 10.58 | 0.65% | 32,200 |
| Apr 8, 2026 | 10.64 | 10.78 | 10.63 | 10.73 | 10.51 | 1.23% | 26,131 |
| Apr 7, 2026 | 10.64 | 10.64 | 10.50 | 10.60 | 10.38 | -0.19% | 14,081 |
| Apr 6, 2026 | 10.58 | 10.75 | 10.58 | 10.62 | 10.40 | 0.09% | 20,562 |
| Apr 2, 2026 | 10.52 | 10.67 | 10.52 | 10.61 | 10.39 | -0.47% | 10,045 |
| Apr 1, 2026 | 10.67 | 10.77 | 10.64 | 10.66 | 10.44 | -0.28% | 17,641 |
| Mar 31, 2026 | 10.47 | 10.69 | 10.47 | 10.69 | 10.47 | 2.39% | 23,452 |
| Mar 30, 2026 | 10.42 | 10.49 | 10.40 | 10.44 | 10.23 | 0.10% | 46,667 |
| Mar 27, 2026 | 10.45 | 10.49 | 10.40 | 10.43 | 10.22 | -0.48% | 21,501 |
| Mar 26, 2026 | 10.65 | 10.65 | 10.46 | 10.48 | 10.27 | -1.13% | 21,737 |
| Mar 25, 2026 | 10.63 | 10.71 | 10.59 | 10.60 | 10.38 | - | 15,676 |
| Mar 24, 2026 | 10.47 | 10.65 | 10.43 | 10.60 | 10.38 | 1.22% | 83,829 |
| Mar 23, 2026 | 10.54 | 10.66 | 10.45 | 10.47 | 10.26 | 0.02% | 26,371 |
| Mar 20, 2026 | 10.62 | 10.62 | 10.45 | 10.47 | 10.26 | -0.76% | 41,771 |
| Mar 19, 2026 | 10.61 | 10.62 | 10.55 | 10.55 | 10.34 | -0.94% | 47,044 |
| Mar 18, 2026 | 10.58 | 10.75 | 10.58 | 10.65 | 10.43 | -0.37% | 51,660 |
| Mar 17, 2026 | 10.67 | 10.73 | 10.56 | 10.69 | 10.47 | 0.66% | 17,519 |
| Mar 16, 2026 | 10.62 | 10.85 | 10.62 | 10.62 | 10.40 | 0.52% | 28,857 |
| Mar 13, 2026 | 10.76 | 10.79 | 10.61 | 10.64 | 10.35 | -0.65% | 18,934 |
| Mar 12, 2026 | 10.83 | 10.87 | 10.71 | 10.71 | 10.42 | -0.93% | 83,754 |
| Mar 11, 2026 | 10.53 | 10.86 | 10.53 | 10.81 | 10.52 | 1.60% | 141,252 |
| Mar 10, 2026 | 10.64 | 10.81 | 10.51 | 10.64 | 10.35 | 0.57% | 37,181 |
| Mar 9, 2026 | 10.62 | 10.65 | 10.51 | 10.58 | 10.29 | -1.21% | 66,304 |
| Mar 6, 2026 | 10.76 | 10.95 | 10.71 | 10.71 | 10.42 | -0.93% | 38,540 |
| Mar 5, 2026 | 10.84 | 11.06 | 10.77 | 10.81 | 10.52 | - | 46,452 |
| Mar 4, 2026 | 10.85 | 10.92 | 10.80 | 10.81 | 10.52 | - | 21,242 |
| Mar 3, 2026 | 10.85 | 10.96 | 10.80 | 10.81 | 10.52 | -0.48% | 13,370 |
| Mar 2, 2026 | 10.88 | 10.95 | 10.85 | 10.86 | 10.57 | -0.35% | 27,680 |
| Feb 27, 2026 | 10.98 | 11.00 | 10.89 | 10.90 | 10.60 | -0.18% | 22,710 |
| Feb 26, 2026 | 10.94 | 11.03 | 10.90 | 10.92 | 10.62 | - | 27,147 |
| Feb 25, 2026 | 10.96 | 10.98 | 10.90 | 10.92 | 10.62 | -0.09% | 24,729 |
| Feb 24, 2026 | 10.93 | 10.94 | 10.89 | 10.93 | 10.63 | -0.18% | 32,105 |
| Feb 23, 2026 | 10.91 | 10.98 | 10.85 | 10.95 | 10.65 | 0.37% | 95,220 |
| Feb 20, 2026 | 10.95 | 11.06 | 10.91 | 10.91 | 10.61 | -0.27% | 59,339 |
| Feb 19, 2026 | 11.01 | 11.04 | 10.92 | 10.94 | 10.64 | -0.57% | 43,944 |
| Feb 18, 2026 | 11.07 | 11.09 | 10.96 | 11.00 | 10.70 | -0.52% | 39,534 |
| Feb 17, 2026 | 11.06 | 11.07 | 11.02 | 11.06 | 10.76 | 0.32% | 27,920 |
| Feb 13, 2026 | 11.09 | 11.16 | 11.04 | 11.10 | 10.73 | - | 44,660 |
| Feb 12, 2026 | 11.10 | 11.11 | 11.06 | 11.10 | 10.73 | 0.27% | 60,210 |
| Feb 11, 2026 | 11.09 | 11.11 | 11.06 | 11.07 | 10.70 | 0.18% | 14,225 |
| Feb 10, 2026 | 11.08 | 11.09 | 11.05 | 11.05 | 10.68 | -0.09% | 25,003 |
| Feb 9, 2026 | 10.99 | 11.06 | 10.97 | 11.06 | 10.69 | - | 62,860 |
| Feb 6, 2026 | 11.04 | 11.11 | 11.00 | 11.06 | 10.69 | 0.45% | 50,443 |
| Feb 5, 2026 | 11.04 | 11.08 | 10.94 | 11.01 | 10.64 | -0.09% | 44,827 |
| Feb 4, 2026 | 11.03 | 11.05 | 10.98 | 11.02 | 10.65 | 0.09% | 41,569 |
| Feb 3, 2026 | 10.98 | 11.15 | 10.98 | 11.01 | 10.64 | 0.36% | 99,885 |