Eaton Vance Limited Duration Income Fund (EVV)
NYSEAMERICAN: EVV · Real-Time Price · USD
10.19
-0.01 (-0.10%)
Jun 27, 2025, 4:00 PM - Market closed
EVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.16 | 10.23 | 10.14 | 10.19 | 10.19 | -0.10% | 174,046 |
| Jun 26, 2025 | 10.15 | 10.22 | 10.13 | 10.20 | 10.20 | 0.59% | 241,316 |
| Jun 25, 2025 | 10.10 | 10.14 | 10.07 | 10.14 | 10.14 | 0.50% | 184,868 |
| Jun 24, 2025 | 10.02 | 10.10 | 10.02 | 10.09 | 10.09 | 0.60% | 198,758 |
| Jun 23, 2025 | 10.01 | 10.05 | 10.00 | 10.03 | 10.03 | 0.10% | 173,039 |
| Jun 20, 2025 | 9.99 | 10.06 | 9.99 | 10.02 | 10.02 | -0.10% | 210,120 |
| Jun 18, 2025 | 10.06 | 10.07 | 10.00 | 10.03 | 10.03 | -0.30% | 126,375 |
| Jun 17, 2025 | 10.06 | 10.09 | 10.03 | 10.06 | 10.06 | - | 103,166 |
| Jun 16, 2025 | 10.07 | 10.09 | 10.05 | 10.06 | 10.06 | 0.10% | 166,023 |
| Jun 13, 2025 | 10.06 | 10.09 | 10.03 | 10.05 | 10.05 | -1.08% | 191,935 |
| Jun 12, 2025 | 10.11 | 10.17 | 10.11 | 10.16 | 10.09 | 0.69% | 187,019 |
| Jun 11, 2025 | 10.08 | 10.12 | 10.03 | 10.09 | 10.02 | 0.30% | 232,405 |
| Jun 10, 2025 | 10.04 | 10.07 | 10.03 | 10.06 | 9.99 | 0.05% | 147,728 |
| Jun 9, 2025 | 10.03 | 10.06 | 10.02 | 10.06 | 9.98 | 0.35% | 179,255 |
| Jun 6, 2025 | 10.06 | 10.06 | 10.01 | 10.02 | 9.95 | -0.40% | 181,794 |
| Jun 5, 2025 | 10.03 | 10.07 | 10.03 | 10.06 | 9.99 | 0.30% | 184,334 |
| Jun 4, 2025 | 10.04 | 10.06 | 10.01 | 10.03 | 9.96 | 0.15% | 176,178 |
| Jun 3, 2025 | 10.00 | 10.03 | 10.00 | 10.02 | 9.94 | -0.05% | 191,639 |
| Jun 2, 2025 | 9.99 | 10.02 | 9.98 | 10.02 | 9.95 | 0.30% | 197,861 |
| May 30, 2025 | 9.97 | 9.99 | 9.96 | 9.99 | 9.92 | 0.14% | 125,042 |
| May 29, 2025 | 9.96 | 9.98 | 9.93 | 9.98 | 9.90 | 0.26% | 192,654 |
| May 28, 2025 | 9.99 | 10.00 | 9.95 | 9.95 | 9.88 | -0.20% | 166,122 |
| May 27, 2025 | 9.98 | 9.99 | 9.95 | 9.97 | 9.90 | 0.40% | 191,369 |
| May 23, 2025 | 9.88 | 9.95 | 9.86 | 9.93 | 9.86 | 0.51% | 275,111 |
| May 22, 2025 | 9.85 | 9.89 | 9.80 | 9.88 | 9.81 | 0.61% | 266,075 |
| May 21, 2025 | 9.92 | 9.92 | 9.81 | 9.82 | 9.75 | -1.11% | 201,077 |
| May 20, 2025 | 9.91 | 9.94 | 9.89 | 9.93 | 9.86 | 0.30% | 167,640 |
| May 19, 2025 | 9.87 | 9.93 | 9.86 | 9.90 | 9.83 | -0.20% | 190,487 |
| May 16, 2025 | 9.93 | 9.96 | 9.89 | 9.92 | 9.85 | - | 204,840 |
| May 15, 2025 | 9.90 | 9.92 | 9.85 | 9.92 | 9.85 | 0.25% | 173,581 |
| May 14, 2025 | 9.92 | 9.93 | 9.86 | 9.90 | 9.82 | -0.35% | 411,498 |
| May 13, 2025 | 9.92 | 9.94 | 9.91 | 9.93 | 9.86 | -0.20% | 441,980 |
| May 12, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.81 | 0.20% | 274,006 |
| May 9, 2025 | 9.94 | 9.94 | 9.88 | 9.93 | 9.79 | -0.10% | 218,570 |
| May 8, 2025 | 9.95 | 9.96 | 9.90 | 9.94 | 9.80 | 0.20% | 151,438 |
| May 7, 2025 | 9.91 | 9.94 | 9.88 | 9.92 | 9.78 | 0.30% | 119,800 |
| May 6, 2025 | 9.93 | 9.95 | 9.86 | 9.89 | 9.75 | -0.50% | 173,845 |
| May 5, 2025 | 9.93 | 9.96 | 9.90 | 9.94 | 9.80 | -0.40% | 186,634 |
| May 2, 2025 | 9.93 | 9.98 | 9.91 | 9.98 | 9.84 | 1.01% | 122,097 |
| May 1, 2025 | 9.79 | 9.94 | 9.79 | 9.88 | 9.74 | -0.10% | 274,117 |
| Apr 30, 2025 | 9.83 | 9.90 | 9.82 | 9.89 | 9.75 | 0.41% | 175,903 |
| Apr 29, 2025 | 9.80 | 9.88 | 9.80 | 9.85 | 9.71 | 0.56% | 238,155 |
| Apr 28, 2025 | 9.79 | 9.84 | 9.76 | 9.80 | 9.65 | -0.25% | 155,485 |
| Apr 25, 2025 | 9.78 | 9.85 | 9.75 | 9.82 | 9.68 | 0.51% | 138,078 |
| Apr 24, 2025 | 9.69 | 9.80 | 9.66 | 9.77 | 9.63 | 0.72% | 161,441 |
| Apr 23, 2025 | 9.60 | 9.73 | 9.60 | 9.70 | 9.56 | 1.78% | 164,511 |
| Apr 22, 2025 | 9.56 | 9.65 | 9.52 | 9.53 | 9.39 | 0.74% | 281,789 |
| Apr 21, 2025 | 9.60 | 9.62 | 9.44 | 9.46 | 9.32 | -1.66% | 354,915 |
| Apr 17, 2025 | 9.59 | 9.65 | 9.59 | 9.62 | 9.48 | 0.42% | 242,068 |
| Apr 16, 2025 | 9.49 | 9.60 | 9.48 | 9.58 | 9.44 | 0.10% | 255,788 |