Eaton Vance Limited Duration Income Fund (EVV)
10.38
+0.08 (0.78%)
NYSE · Last Trade: Jul 4th, 9:21 AM EDT
Historical Prices For Eaton Vance Limited Duration Income Fund (EVV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 10.30 | 10.39 | 10.28 | 10.38 | 142,349 | 10.38 |
| 7/02/2025 | 10.27 | 10.32 | 10.26 | 10.30 | 137,335 | 10.30 |
| 7/01/2025 | 10.22 | 10.29 | 10.21 | 10.26 | 191,764 | 10.26 |
| 6/30/2025 | 10.20 | 10.27 | 10.20 | 10.26 | 164,578 | 10.26 |
| 6/27/2025 | 10.16 | 10.23 | 10.14 | 10.19 | 174,046 | 10.19 |
| 6/26/2025 | 10.15 | 10.22 | 10.13 | 10.20 | 241,316 | 10.20 |
| 6/25/2025 | 10.10 | 10.14 | 10.07 | 10.14 | 184,868 | 10.14 |
| 6/24/2025 | 10.02 | 10.10 | 10.02 | 10.09 | 198,758 | 10.09 |
| 6/23/2025 | 10.01 | 10.05 | 10.00 | 10.03 | 173,039 | 10.03 |
| 6/20/2025 | 9.99 | 10.06 | 9.99 | 10.02 | 210,120 | 10.02 |
| 6/18/2025 | 10.06 | 10.07 | 10.00 | 10.03 | 126,375 | 10.03 |
| 6/17/2025 | 10.06 | 10.09 | 10.03 | 10.06 | 103,161 | 10.06 |
| 6/16/2025 | 10.07 | 10.09 | 10.05 | 10.06 | 165,957 | 10.06 |
| 6/13/2025 | 10.06 | 10.09 | 10.03 | 10.05 | 191,935 | 10.05 |
| 6/12/2025 | 10.11 | 10.17 | 10.11 | 10.16 | 187,019 | 10.09 |
| 6/11/2025 | 10.08 | 10.12 | 10.03 | 10.09 | 232,405 | 10.02 |
| 6/10/2025 | 10.04 | 10.07 | 10.03 | 10.06 | 148,518 | 9.99 |
| 6/09/2025 | 10.03 | 10.06 | 10.02 | 10.05 | 179,255 | 9.98 |
| 6/06/2025 | 10.06 | 10.06 | 10.01 | 10.02 | 181,794 | 9.95 |
| 6/05/2025 | 10.03 | 10.07 | 10.03 | 10.06 | 184,334 | 9.99 |
| 6/04/2025 | 10.04 | 10.06 | 10.01 | 10.03 | 176,178 | 9.96 |
| 6/03/2025 | 10.00 | 10.03 | 10.00 | 10.02 | 191,639 | 9.94 |
| 6/02/2025 | 9.99 | 10.02 | 9.98 | 10.02 | 197,861 | 9.95 |
| 5/30/2025 | 9.97 | 9.99 | 9.96 | 9.99 | 125,042 | 9.92 |
| 5/29/2025 | 9.96 | 9.98 | 9.93 | 9.98 | 192,654 | 9.90 |
| 5/28/2025 | 9.99 | 9.99 | 9.95 | 9.95 | 166,122 | 9.88 |
| 5/27/2025 | 9.98 | 9.99 | 9.95 | 9.97 | 191,369 | 9.90 |
| 5/23/2025 | 9.88 | 9.95 | 9.86 | 9.93 | 275,111 | 9.86 |
| 5/22/2025 | 9.85 | 9.89 | 9.80 | 9.88 | 266,075 | 9.81 |
| 5/21/2025 | 9.92 | 9.92 | 9.81 | 9.82 | 201,077 | 9.75 |
| 5/20/2025 | 9.91 | 9.94 | 9.88 | 9.93 | 167,640 | 9.86 |
| 5/19/2025 | 9.87 | 9.93 | 9.86 | 9.90 | 190,487 | 9.83 |
| 5/16/2025 | 9.93 | 9.95 | 9.89 | 9.92 | 204,840 | 9.85 |
| 5/15/2025 | 9.90 | 9.92 | 9.85 | 9.92 | 173,581 | 9.85 |
| 5/14/2025 | 9.92 | 9.93 | 9.86 | 9.89 | 411,498 | 9.82 |
| 5/13/2025 | 9.92 | 9.94 | 9.91 | 9.93 | 441,980 | 9.86 |
| 5/12/2025 | 9.95 | 10.00 | 9.90 | 9.95 | 274,006 | 9.81 |
| 5/09/2025 | 9.94 | 9.94 | 9.88 | 9.93 | 218,570 | 9.79 |
| 5/08/2025 | 9.95 | 9.96 | 9.90 | 9.94 | 151,438 | 9.80 |
| 5/07/2025 | 9.91 | 9.94 | 9.88 | 9.92 | 119,800 | 9.78 |
| 5/06/2025 | 9.93 | 9.95 | 9.86 | 9.89 | 173,845 | 9.75 |
| 5/05/2025 | 9.93 | 9.96 | 9.90 | 9.94 | 186,604 | 9.80 |
| 5/02/2025 | 9.93 | 9.98 | 9.91 | 9.98 | 122,097 | 9.84 |
| 5/01/2025 | 9.79 | 9.94 | 9.79 | 9.88 | 274,117 | 9.74 |
| 4/30/2025 | 9.83 | 9.90 | 9.82 | 9.89 | 175,803 | 9.75 |
| 4/29/2025 | 9.80 | 9.88 | 9.80 | 9.85 | 238,155 | 9.71 |
| 4/28/2025 | 9.79 | 9.84 | 9.76 | 9.79 | 155,485 | 9.65 |
| 4/25/2025 | 9.78 | 9.85 | 9.75 | 9.82 | 138,078 | 9.68 |
| 4/24/2025 | 9.69 | 9.80 | 9.66 | 9.77 | 161,441 | 9.63 |
| 4/23/2025 | 9.60 | 9.73 | 9.60 | 9.70 | 164,511 | 9.56 |
| 4/22/2025 | 9.56 | 9.65 | 9.52 | 9.53 | 281,789 | 9.39 |
| 4/21/2025 | 9.60 | 9.62 | 9.44 | 9.46 | 354,915 | 9.32 |
| 4/17/2025 | 9.59 | 9.65 | 9.59 | 9.62 | 242,068 | 9.48 |
| 4/16/2025 | 9.49 | 9.60 | 9.48 | 9.58 | 255,788 | 9.44 |
| 4/15/2025 | 9.52 | 9.60 | 9.51 | 9.57 | 200,509 | 9.43 |
| 4/14/2025 | 9.51 | 9.55 | 9.46 | 9.47 | 267,247 | 9.33 |
| 4/11/2025 | 9.50 | 9.51 | 9.32 | 9.48 | 202,795 | 9.34 |
| 4/10/2025 | 9.69 | 9.69 | 9.30 | 9.52 | 193,992 | 9.31 |
| 4/09/2025 | 9.40 | 9.78 | 9.31 | 9.67 | 391,593 | 9.46 |
| 4/08/2025 | 9.45 | 9.59 | 9.32 | 9.40 | 514,529 | 9.19 |
| 4/07/2025 | 9.30 | 9.41 | 8.81 | 9.25 | 731,111 | 9.05 |
| 4/04/2025 | 9.89 | 9.89 | 9.37 | 9.46 | 639,497 | 9.25 |