Eaton Vance Limited Duration Income Fund (EVV)
NYSEAMERICAN: EVV · Real-Time Price · USD
9.93
-0.02 (-0.20%)
May 13, 2025, 4:00 PM - Market closed
EVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 9.92 | 9.94 | 9.91 | 9.93 | 9.93 | -0.20% | 441,980 |
| May 12, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.88 | 0.20% | 274,006 |
| May 9, 2025 | 9.94 | 9.94 | 9.88 | 9.93 | 9.86 | -0.10% | 218,570 |
| May 8, 2025 | 9.95 | 9.96 | 9.90 | 9.94 | 9.87 | 0.20% | 151,438 |
| May 7, 2025 | 9.91 | 9.94 | 9.88 | 9.92 | 9.85 | 0.30% | 119,800 |
| May 6, 2025 | 9.93 | 9.95 | 9.86 | 9.89 | 9.82 | -0.50% | 173,845 |
| May 5, 2025 | 9.93 | 9.96 | 9.90 | 9.94 | 9.87 | -0.40% | 186,634 |
| May 2, 2025 | 9.93 | 9.98 | 9.91 | 9.98 | 9.91 | 1.01% | 122,097 |
| May 1, 2025 | 9.79 | 9.94 | 9.79 | 9.88 | 9.81 | -0.10% | 274,117 |
| Apr 30, 2025 | 9.83 | 9.90 | 9.82 | 9.89 | 9.82 | 0.41% | 175,903 |
| Apr 29, 2025 | 9.80 | 9.88 | 9.80 | 9.85 | 9.78 | 0.56% | 238,155 |
| Apr 28, 2025 | 9.79 | 9.84 | 9.76 | 9.80 | 9.72 | -0.25% | 155,485 |
| Apr 25, 2025 | 9.78 | 9.85 | 9.75 | 9.82 | 9.75 | 0.51% | 138,078 |
| Apr 24, 2025 | 9.69 | 9.80 | 9.66 | 9.77 | 9.70 | 0.72% | 161,441 |
| Apr 23, 2025 | 9.60 | 9.73 | 9.60 | 9.70 | 9.63 | 1.78% | 164,511 |
| Apr 22, 2025 | 9.56 | 9.65 | 9.52 | 9.53 | 9.46 | 0.74% | 281,789 |
| Apr 21, 2025 | 9.60 | 9.62 | 9.44 | 9.46 | 9.39 | -1.66% | 354,915 |
| Apr 17, 2025 | 9.59 | 9.65 | 9.59 | 9.62 | 9.55 | 0.42% | 242,068 |
| Apr 16, 2025 | 9.49 | 9.60 | 9.48 | 9.58 | 9.51 | 0.10% | 255,788 |
| Apr 15, 2025 | 9.52 | 9.60 | 9.51 | 9.57 | 9.50 | 1.06% | 200,509 |
| Apr 14, 2025 | 9.51 | 9.55 | 9.46 | 9.47 | 9.40 | -0.11% | 267,247 |
| Apr 11, 2025 | 9.50 | 9.51 | 9.32 | 9.48 | 9.41 | -0.42% | 202,795 |
| Apr 10, 2025 | 9.69 | 9.69 | 9.30 | 9.52 | 9.38 | -1.55% | 193,992 |
| Apr 9, 2025 | 9.40 | 9.78 | 9.31 | 9.67 | 9.53 | 2.87% | 391,593 |
| Apr 8, 2025 | 9.45 | 9.59 | 9.32 | 9.40 | 9.26 | 1.62% | 514,529 |
| Apr 7, 2025 | 9.30 | 9.41 | 8.81 | 9.25 | 9.11 | -2.22% | 731,601 |
| Apr 4, 2025 | 9.89 | 9.89 | 9.37 | 9.46 | 9.32 | -5.12% | 639,497 |
| Apr 3, 2025 | 10.01 | 10.05 | 9.93 | 9.97 | 9.82 | -1.19% | 314,750 |
| Apr 2, 2025 | 9.98 | 10.15 | 9.98 | 10.09 | 9.94 | 0.50% | 409,841 |
| Apr 1, 2025 | 10.00 | 10.05 | 9.97 | 10.04 | 9.89 | 0.60% | 258,654 |
| Mar 31, 2025 | 10.03 | 10.07 | 9.98 | 9.98 | 9.83 | -0.60% | 566,385 |
| Mar 28, 2025 | 10.11 | 10.12 | 10.02 | 10.04 | 9.89 | -0.40% | 257,301 |
| Mar 27, 2025 | 10.11 | 10.12 | 10.08 | 10.08 | 9.93 | -0.40% | 178,836 |
| Mar 26, 2025 | 10.15 | 10.16 | 10.08 | 10.12 | 9.97 | -0.49% | 262,177 |
| Mar 25, 2025 | 10.11 | 10.18 | 10.06 | 10.17 | 10.02 | 0.89% | 291,045 |
| Mar 24, 2025 | 10.08 | 10.09 | 10.04 | 10.08 | 9.93 | 0.20% | 237,728 |
| Mar 21, 2025 | 10.08 | 10.13 | 10.03 | 10.06 | 9.91 | -0.40% | 409,625 |
| Mar 20, 2025 | 10.04 | 10.10 | 10.03 | 10.10 | 9.95 | 0.80% | 253,514 |
| Mar 19, 2025 | 10.03 | 10.05 | 9.98 | 10.02 | 9.87 | -0.30% | 227,621 |
| Mar 18, 2025 | 10.04 | 10.07 | 9.98 | 10.05 | 9.90 | 0.20% | 296,810 |
| Mar 17, 2025 | 10.00 | 10.05 | 9.99 | 10.03 | 9.88 | 0.20% | 261,341 |
| Mar 14, 2025 | 10.03 | 10.03 | 9.98 | 10.01 | 9.86 | 0.40% | 181,355 |
| Mar 13, 2025 | 10.01 | 10.04 | 9.97 | 9.97 | 9.82 | -0.80% | 270,574 |
| Mar 12, 2025 | 10.09 | 10.12 | 10.03 | 10.05 | 9.83 | 0.30% | 311,817 |
| Mar 11, 2025 | 10.04 | 10.05 | 10.00 | 10.02 | 9.80 | -0.20% | 229,596 |
| Mar 10, 2025 | 10.10 | 10.12 | 10.02 | 10.04 | 9.82 | -0.89% | 246,891 |
| Mar 7, 2025 | 10.16 | 10.17 | 10.08 | 10.13 | 9.91 | -0.30% | 280,602 |
| Mar 6, 2025 | 10.16 | 10.21 | 10.12 | 10.16 | 9.94 | -0.39% | 283,984 |
| Mar 5, 2025 | 10.17 | 10.20 | 10.13 | 10.20 | 9.98 | 0.20% | 215,965 |
| Mar 4, 2025 | 10.23 | 10.26 | 10.14 | 10.18 | 9.96 | -0.88% | 323,676 |