NYSE - Delayed Quote USD

Eaton Vance Short Duration Diversified Income Fund (EVG)

10.44 -0.07 (-0.71%)
At close: April 24 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 10.53 10.53 10.41 10.44 10.44 19,800
Apr 23, 2024 10.45 10.56 10.45 10.51 10.51 14,700
Apr 22, 2024 0.08 Dividend
Apr 22, 2024 10.40 10.46 10.35 10.44 10.44 9,900
Apr 19, 2024 10.44 10.50 10.43 10.47 10.39 14,000
Apr 18, 2024 10.37 10.57 10.37 10.47 10.39 57,600
Apr 17, 2024 10.33 10.41 10.33 10.37 10.29 31,800
Apr 16, 2024 10.34 10.36 10.30 10.33 10.25 28,400
Apr 15, 2024 10.47 10.48 10.36 10.36 10.28 22,200
Apr 12, 2024 10.53 10.55 10.45 10.46 10.38 26,700
Apr 11, 2024 10.53 10.62 10.45 10.57 10.49 90,600
Apr 10, 2024 10.48 10.52 10.43 10.51 10.43 90,800
Apr 9, 2024 10.48 10.51 10.46 10.49 10.41 27,600
Apr 8, 2024 10.55 10.56 10.45 10.46 10.38 82,200
Apr 5, 2024 10.52 10.54 10.48 10.50 10.42 75,300
Apr 4, 2024 10.53 10.54 10.47 10.47 10.39 28,400
Apr 3, 2024 10.49 10.53 10.47 10.48 10.40 49,900
Apr 2, 2024 10.53 10.57 10.49 10.52 10.44 36,800
Apr 1, 2024 10.57 10.59 10.52 10.54 10.46 61,100
Mar 28, 2024 10.68 10.68 10.56 10.56 10.48 95,200
Mar 27, 2024 10.57 10.60 10.48 10.58 10.50 65,400
Mar 26, 2024 10.53 10.54 10.49 10.52 10.44 40,700
Mar 25, 2024 10.61 10.62 10.45 10.48 10.40 30,300
Mar 22, 2024 10.60 10.62 10.57 10.58 10.50 38,400
Mar 21, 2024 10.60 10.64 10.58 10.59 10.51 44,700
Mar 20, 2024 0.08 Dividend
Mar 20, 2024 10.62 10.62 10.58 10.60 10.52 15,800
Mar 19, 2024 10.63 10.68 10.62 10.67 10.51 31,000
Mar 18, 2024 10.64 10.75 10.61 10.67 10.51 42,400
Mar 15, 2024 10.65 10.68 10.65 10.66 10.50 7,900
Mar 14, 2024 10.69 10.71 10.65 10.65 10.49 19,000
Mar 13, 2024 10.73 10.74 10.68 10.69 10.53 27,500
Mar 12, 2024 10.64 10.72 10.63 10.71 10.55 109,400
Mar 11, 2024 10.66 10.68 10.62 10.64 10.48 27,700
Mar 8, 2024 10.67 10.71 10.66 10.68 10.52 16,500
Mar 7, 2024 10.68 10.73 10.65 10.67 10.51 18,000
Mar 6, 2024 10.74 10.77 10.65 10.66 10.50 33,700
Mar 5, 2024 10.78 10.78 10.72 10.73 10.57 16,000
Mar 4, 2024 10.82 10.84 10.77 10.77 10.61 40,100
Mar 1, 2024 10.73 10.81 10.66 10.79 10.63 82,000
Feb 29, 2024 10.82 10.83 10.66 10.68 10.52 54,700
Feb 28, 2024 10.67 10.80 10.62 10.76 10.60 73,500
Feb 27, 2024 10.62 10.72 10.61 10.66 10.50 30,800
Feb 26, 2024 10.69 10.69 10.57 10.58 10.42 20,200
Feb 23, 2024 10.68 10.77 10.61 10.64 10.48 208,900
Feb 22, 2024 10.75 10.75 10.59 10.65 10.49 89,300
Feb 21, 2024 0.08 Dividend
Feb 21, 2024 10.61 10.76 10.59 10.72 10.56 90,500
Feb 20, 2024 10.69 10.73 10.64 10.66 10.42 39,400
Feb 16, 2024 10.76 10.77 10.67 10.67 10.43 22,300
Feb 15, 2024 10.66 10.79 10.63 10.77 10.53 94,300
Feb 14, 2024 10.69 10.72 10.63 10.63 10.39 62,600
Feb 13, 2024 10.65 10.68 10.60 10.64 10.40 52,000
Feb 12, 2024 10.69 10.75 10.65 10.66 10.42 44,000
Feb 9, 2024 10.71 10.77 10.67 10.70 10.46 31,500
Feb 8, 2024 10.85 10.85 10.71 10.71 10.47 58,400
Feb 7, 2024 10.74 10.85 10.71 10.82 10.58 80,800
Feb 6, 2024 10.69 10.76 10.67 10.71 10.47 40,200
Feb 5, 2024 10.78 10.78 10.63 10.64 10.40 49,700
Feb 2, 2024 10.78 10.81 10.72 10.79 10.55 33,900
Feb 1, 2024 10.59 10.86 10.58 10.79 10.55 144,800
Jan 31, 2024 10.57 10.60 10.53 10.55 10.32 25,300
Jan 30, 2024 10.60 10.61 10.53 10.57 10.34 42,800
Jan 29, 2024 10.52 10.60 10.52 10.56 10.33 65,500
Jan 26, 2024 10.48 10.53 10.48 10.53 10.30 11,300
Jan 25, 2024 10.53 10.55 10.47 10.51 10.28 39,300
Jan 24, 2024 10.50 10.55 10.48 10.52 10.29 31,800
Jan 23, 2024 10.46 10.49 10.45 10.48 10.25 43,600
Jan 22, 2024 0.08 Dividend
Jan 22, 2024 10.55 10.57 10.45 10.45 10.22 58,600
Jan 19, 2024 10.57 10.60 10.54 10.57 10.26 23,700
Jan 18, 2024 10.54 10.61 10.53 10.57 10.26 43,200
Jan 17, 2024 10.41 10.58 10.37 10.54 10.23 58,000
Jan 16, 2024 10.40 10.48 10.36 10.41 10.10 85,900
Jan 12, 2024 10.49 10.53 10.33 10.34 10.03 147,000
Jan 11, 2024 10.53 10.53 10.47 10.48 10.17 21,000
Jan 10, 2024 10.51 10.54 10.48 10.50 10.19 57,500
Jan 9, 2024 10.50 10.53 10.46 10.49 10.18 15,200
Jan 8, 2024 10.44 10.54 10.44 10.50 10.19 28,500
Jan 5, 2024 10.44 10.54 10.43 10.44 10.13 67,100
Jan 4, 2024 10.40 10.45 10.40 10.44 10.13 10,600
Jan 3, 2024 10.36 10.47 10.36 10.40 10.09 17,500
Jan 2, 2024 10.43 10.45 10.38 10.42 10.11 28,900
Dec 29, 2023 10.44 10.47 10.34 10.38 10.07 65,000
Dec 28, 2023 10.38 10.42 10.37 10.37 10.06 46,200
Dec 27, 2023 10.50 10.51 10.34 10.36 10.05 49,500
Dec 26, 2023 10.48 10.49 10.34 10.48 10.17 30,200
Dec 22, 2023 10.47 10.49 10.44 10.46 10.15 29,200
Dec 21, 2023 0.08 Dividend
Dec 21, 2023 10.43 10.56 10.43 10.47 10.16 46,300
Dec 20, 2023 10.51 10.58 10.45 10.51 10.13 43,700
Dec 19, 2023 10.50 10.53 10.42 10.49 10.11 37,700
Dec 18, 2023 10.45 10.51 10.45 10.50 10.12 33,200
Dec 15, 2023 10.50 10.55 10.41 10.45 10.07 30,100
Dec 14, 2023 10.42 10.55 10.42 10.47 10.09 38,300
Dec 13, 2023 10.24 10.41 10.24 10.39 10.01 41,900
Dec 12, 2023 10.22 10.25 10.22 10.25 9.87 33,200
Dec 11, 2023 10.35 10.45 10.18 10.19 9.82 42,700
Dec 8, 2023 10.31 10.46 10.21 10.35 9.97 55,500
Dec 7, 2023 10.24 10.34 10.20 10.31 9.93 12,200
Dec 6, 2023 10.34 10.34 10.25 10.25 9.87 23,800
Dec 5, 2023 10.23 10.40 10.22 10.28 9.90 52,200
Dec 4, 2023 10.16 10.20 10.14 10.18 9.81 42,400
Dec 1, 2023 10.12 10.18 10.10 10.18 9.81 28,600
Nov 30, 2023 10.13 10.25 10.06 10.08 9.71 51,300
Nov 29, 2023 10.05 10.15 9.96 10.04 9.67 30,600
Nov 28, 2023 10.06 10.06 9.96 9.99 9.62 16,600
Nov 27, 2023 10.07 10.09 9.98 9.99 9.62 23,600
Nov 24, 2023 10.13 10.15 10.07 10.07 9.70 14,300
Nov 22, 2023 10.18 10.18 10.06 10.06 9.69 24,000
Nov 21, 2023 0.07 Dividend
Nov 21, 2023 10.09 10.18 10.06 10.09 9.72 16,800
Nov 20, 2023 10.09 10.16 10.08 10.13 9.69 24,500
Nov 17, 2023 10.12 10.16 10.10 10.12 9.68 30,800
Nov 16, 2023 10.13 10.20 10.09 10.15 9.71 13,400
Nov 15, 2023 10.04 10.16 9.95 10.06 9.62 50,600
Nov 14, 2023 9.91 10.05 9.91 10.03 9.59 39,900
Nov 13, 2023 9.94 9.94 9.86 9.88 9.45 8,000
Nov 10, 2023 9.97 10.01 9.89 9.91 9.48 13,400
Nov 9, 2023 10.00 10.10 9.91 9.91 9.48 18,300
Nov 8, 2023 10.03 10.08 9.96 10.03 9.59 13,600
Nov 7, 2023 9.96 10.04 9.90 10.00 9.56 40,100
Nov 6, 2023 10.05 10.13 9.82 9.89 9.46 57,300
Nov 3, 2023 10.45 10.46 10.07 10.07 9.63 80,700
Nov 2, 2023 10.31 10.45 10.08 10.44 9.98 64,200
Nov 1, 2023 9.95 10.42 9.93 10.30 9.85 69,700
Oct 31, 2023 9.69 10.02 9.67 9.95 9.52 53,800
Oct 30, 2023 9.62 9.75 9.61 9.69 9.27 34,200
Oct 27, 2023 9.61 9.76 9.61 9.67 9.25 22,100
Oct 26, 2023 9.69 9.76 9.56 9.65 9.23 31,000
Oct 25, 2023 9.88 9.97 9.68 9.72 9.30 34,000
Oct 24, 2023 9.81 9.85 9.72 9.83 9.40 22,500
Oct 23, 2023 9.94 9.94 9.75 9.79 9.36 45,400
Oct 20, 2023 0.08 Dividend
Oct 20, 2023 9.88 10.03 9.65 9.93 9.50 69,600
Oct 19, 2023 10.01 10.06 9.95 9.96 9.45 17,300
Oct 18, 2023 10.01 10.20 9.98 10.08 9.57 20,500
Oct 17, 2023 10.07 10.16 10.04 10.04 9.53 15,300
Oct 16, 2023 10.18 10.19 10.07 10.08 9.57 8,000
Oct 13, 2023 10.19 10.27 10.12 10.13 9.61 19,900
Oct 12, 2023 10.10 10.24 10.02 10.14 9.62 30,400
Oct 11, 2023 10.10 10.14 10.04 10.09 9.58 17,400
Oct 10, 2023 10.17 10.19 10.05 10.10 9.59 18,500
Oct 9, 2023 10.19 10.23 10.02 10.13 9.61 20,000
Oct 6, 2023 10.07 10.31 9.96 10.31 9.79 65,000
Oct 5, 2023 10.07 10.12 9.95 10.06 9.55 24,800
Oct 4, 2023 10.05 10.22 10.00 10.07 9.56 37,300
Oct 3, 2023 10.26 10.26 10.06 10.06 9.55 28,700
Oct 2, 2023 10.35 10.39 10.18 10.23 9.71 44,000
Sep 29, 2023 10.32 10.40 10.28 10.37 9.84 63,400
Sep 28, 2023 10.23 10.24 10.20 10.24 9.72 23,100
Sep 27, 2023 10.31 10.36 10.23 10.23 9.71 25,600
Sep 26, 2023 10.42 10.42 10.15 10.33 9.80 66,700
Sep 25, 2023 10.40 10.40 10.29 10.34 9.81 51,600
Sep 22, 2023 10.43 10.44 10.34 10.42 9.89 32,300
Sep 21, 2023 0.08 Dividend
Sep 21, 2023 10.23 10.43 10.09 10.43 9.90 68,400
Sep 20, 2023 10.20 10.37 10.19 10.28 9.69 42,400
Sep 19, 2023 10.22 10.27 10.18 10.18 9.59 12,300
Sep 18, 2023 10.21 10.29 10.20 10.25 9.66 23,600
Sep 15, 2023 10.20 10.23 10.17 10.19 9.60 15,900
Sep 14, 2023 10.34 10.34 10.19 10.20 9.61 10,600
Sep 13, 2023 10.38 10.38 10.25 10.31 9.71 57,500
Sep 12, 2023 10.13 10.42 10.09 10.35 9.75 41,900
Sep 11, 2023 10.09 10.12 10.00 10.10 9.52 43,300
Sep 8, 2023 10.15 10.20 10.09 10.10 9.52 10,000
Sep 7, 2023 10.12 10.20 10.09 10.14 9.55 14,400
Sep 6, 2023 10.14 10.19 10.04 10.16 9.57 31,700
Sep 5, 2023 10.19 10.19 10.10 10.12 9.53 13,300
Sep 1, 2023 10.05 10.24 10.03 10.17 9.58 59,400
Aug 31, 2023 10.07 10.12 10.04 10.05 9.47 24,300
Aug 30, 2023 10.02 10.11 9.98 10.04 9.46 26,100
Aug 29, 2023 9.96 10.08 9.95 10.02 9.44 21,200
Aug 28, 2023 10.05 10.06 9.91 10.00 9.42 27,300
Aug 25, 2023 10.01 10.04 9.99 10.01 9.43 6,600
Aug 24, 2023 10.02 10.09 10.00 10.00 9.42 40,600
Aug 23, 2023 9.98 10.06 9.98 10.03 9.45 17,500
Aug 22, 2023 9.98 10.02 9.97 9.98 9.40 18,800
Aug 21, 2023 0.08 Dividend
Aug 21, 2023 9.99 10.01 9.90 9.95 9.37 39,300
Aug 18, 2023 10.05 10.05 10.02 10.03 9.38 17,300
Aug 17, 2023 10.03 10.03 9.96 10.01 9.36 23,900
Aug 16, 2023 10.02 10.08 10.02 10.03 9.38 9,200
Aug 15, 2023 10.17 10.17 10.01 10.01 9.36 18,400
Aug 14, 2023 10.14 10.22 10.13 10.17 9.51 16,900
Aug 11, 2023 10.03 10.14 10.03 10.11 9.45 23,100
Aug 10, 2023 10.03 10.10 10.03 10.04 9.39 24,600
Aug 9, 2023 10.04 10.08 10.03 10.05 9.40 14,300
Aug 8, 2023 10.04 10.06 10.00 10.06 9.41 16,100
Aug 7, 2023 9.92 10.08 9.92 10.02 9.37 35,400
Aug 4, 2023 9.93 9.98 9.88 9.95 9.30 38,200
Aug 3, 2023 9.93 10.01 9.89 9.89 9.25 44,100
Aug 2, 2023 10.00 10.01 9.95 9.98 9.33 35,500
Aug 1, 2023 9.98 10.02 9.96 10.00 9.35 50,100
Jul 31, 2023 10.02 10.09 10.00 10.04 9.39 41,800
Jul 28, 2023 9.89 10.04 9.88 9.99 9.34 37,500
Jul 27, 2023 9.87 9.96 9.82 9.86 9.22 46,300
Jul 26, 2023 9.92 10.00 9.85 9.87 9.23 46,600
Jul 25, 2023 9.95 10.02 9.92 9.92 9.27 22,700
Jul 24, 2023 9.85 10.02 9.85 9.99 9.34 67,800
Jul 21, 2023 0.08 Dividend
Jul 21, 2023 9.87 9.93 9.85 9.88 9.24 40,800
Jul 20, 2023 9.97 9.97 9.88 9.92 9.20 18,100
Jul 19, 2023 9.84 9.98 9.84 9.98 9.26 32,700
Jul 18, 2023 9.87 9.88 9.85 9.87 9.16 13,300
Jul 17, 2023 9.85 9.86 9.82 9.83 9.12 17,000
Jul 14, 2023 9.86 9.94 9.80 9.80 9.09 39,300
Jul 13, 2023 9.99 10.03 9.89 9.96 9.24 35,700
Jul 12, 2023 9.85 10.03 9.79 9.97 9.25 57,700
Jul 11, 2023 9.83 9.86 9.79 9.86 9.15 28,300
Jul 10, 2023 9.79 9.83 9.79 9.81 9.10 16,800
Jul 7, 2023 9.76 9.83 9.71 9.82 9.11 29,100
Jul 6, 2023 9.78 9.80 9.66 9.75 9.05 36,100
Jul 5, 2023 9.78 9.84 9.78 9.82 9.11 17,400
Jul 3, 2023 9.81 9.85 9.78 9.80 9.09 12,100
Jun 30, 2023 9.77 9.85 9.73 9.81 9.10 64,400
Jun 29, 2023 9.75 9.79 9.70 9.72 9.02 35,600
Jun 28, 2023 9.72 9.81 9.71 9.81 9.10 48,200
Jun 27, 2023 9.66 9.73 9.63 9.72 9.02 40,400
Jun 26, 2023 9.63 9.68 9.62 9.62 8.92 28,100
Jun 23, 2023 9.61 9.64 9.58 9.63 8.93 26,600
Jun 22, 2023 9.59 9.64 9.58 9.61 8.92 26,300
Jun 21, 2023 0.08 Dividend
Jun 21, 2023 9.66 9.66 9.58 9.61 8.92 32,100
Jun 20, 2023 9.70 9.74 9.65 9.73 8.96 18,900
Jun 16, 2023 9.70 9.77 9.67 9.67 8.90 25,900
Jun 15, 2023 9.67 9.75 9.66 9.72 8.95 66,300
Jun 14, 2023 9.65 9.69 9.65 9.67 8.90 42,800
Jun 13, 2023 9.61 9.66 9.61 9.64 8.87 18,700
Jun 12, 2023 9.55 9.64 9.55 9.64 8.87 22,700
Jun 9, 2023 9.63 9.63 9.54 9.57 8.81 41,300
Jun 8, 2023 9.62 9.66 9.13 9.60 8.84 99,200
Jun 7, 2023 9.64 9.70 9.63 9.64 8.87 37,000
Jun 6, 2023 9.65 9.70 9.60 9.64 8.87 37,800
Jun 5, 2023 9.65 9.71 9.64 9.65 8.88 50,300
Jun 2, 2023 9.64 9.72 9.58 9.67 8.90 42,700
Jun 1, 2023 9.61 9.68 9.60 9.64 8.87 45,100
May 31, 2023 9.61 9.67 9.55 9.61 8.85 34,000
May 30, 2023 9.58 9.66 9.55 9.60 8.84 58,900
May 26, 2023 9.59 9.67 9.56 9.58 8.82 45,000
May 25, 2023 9.66 9.74 9.58 9.59 8.83 34,100
May 24, 2023 9.67 9.73 9.60 9.67 8.90 37,200
May 23, 2023 9.73 9.73 9.70 9.70 8.93 47,200
May 22, 2023 9.74 9.76 9.71 9.72 8.95 57,300
May 19, 2023 0.08 Dividend
May 19, 2023 9.68 9.80 9.66 9.76 8.98 62,500
May 18, 2023 9.70 9.81 9.68 9.74 8.90 38,800
May 17, 2023 9.77 9.77 9.69 9.73 8.89 24,600
May 16, 2023 9.73 9.93 9.67 9.74 8.90 46,300
May 15, 2023 9.74 9.94 9.70 9.72 8.88 39,700
May 12, 2023 9.83 9.86 9.73 9.74 8.90 35,400
May 11, 2023 9.84 9.90 9.84 9.85 9.00 29,900
May 10, 2023 9.94 9.94 9.84 9.87 9.02 26,200
May 9, 2023 9.85 9.92 9.80 9.90 9.04 8,800
May 8, 2023 9.94 9.94 9.86 9.90 9.04 23,900
May 5, 2023 10.00 10.03 9.91 9.96 9.10 30,600
May 4, 2023 9.94 9.97 9.88 9.93 9.07 13,600
May 3, 2023 9.79 9.96 9.79 9.96 9.10 77,400
May 2, 2023 9.85 9.91 9.78 9.80 8.95 21,400
May 1, 2023 9.83 9.92 9.81 9.87 9.02 41,700
Apr 28, 2023 9.86 9.94 9.86 9.90 9.04 27,600
Apr 27, 2023 9.81 9.90 9.77 9.89 9.03 53,200
Apr 26, 2023 9.83 9.87 9.74 9.84 8.99 50,200
Apr 25, 2023 9.95 9.95 9.82 9.85 9.00 46,400

Related Tickers

BYM BlackRock Municipal Income Quality Trust
11.02
-0.36%
 
EVF Eaton Vance Senior Income Trust
6.34
-0.31%
 
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.19
-0.23%
 
EVM Eaton Vance California Municipal Bond Fund
9.36
0.00%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.39
-0.32%
 
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.6800
+0.27%
 
ETJ Eaton Vance Risk-Managed Diversified Equity Income Fund
8.28
-0.48%
 
FINS Angel Oak Financial Strategies Income Term Trust
12.29
-0.49%
 
ETX Eaton Vance Municipal Income 2028 Term Trust
18.22
+1.05%
 
EVN Eaton Vance Municipal Income Trust
9.90
-0.10%