Eaton Vance Limited Duration Income Fund (EVV)
NYSEAMERICAN: EVV · Real-Time Price · USD
10.06
-0.01 (-0.10%)
Nov 21, 2024, 3:59 PM EST - Market closed
EVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.02 | 10.09 | 10.00 | 10.07 | 10.07 | 0.50% | 271,263 |
| Nov 19, 2024 | 10.02 | 10.06 | 9.98 | 10.02 | 10.02 | -0.05% | 346,644 |
| Nov 18, 2024 | 10.09 | 10.12 | 10.00 | 10.02 | 10.02 | -0.40% | 440,799 |
| Nov 15, 2024 | 10.05 | 10.06 | 9.98 | 10.06 | 10.06 | 0.40% | 319,009 |
| Nov 14, 2024 | 10.09 | 10.10 | 9.97 | 10.02 | 10.02 | -0.20% | 407,632 |
| Nov 13, 2024 | 10.22 | 10.22 | 10.02 | 10.04 | 10.04 | -1.18% | 342,037 |
| Nov 12, 2024 | 10.31 | 10.35 | 10.10 | 10.16 | 10.16 | -1.65% | 430,401 |
| Nov 11, 2024 | 10.34 | 10.36 | 10.30 | 10.33 | 10.33 | 0.10% | 270,459 |
| Nov 8, 2024 | 10.34 | 10.34 | 10.28 | 10.32 | 10.32 | -0.48% | 292,301 |
| Nov 7, 2024 | 10.37 | 10.39 | 10.34 | 10.37 | 10.29 | 0.39% | 370,716 |
| Nov 6, 2024 | 10.30 | 10.37 | 10.28 | 10.33 | 10.25 | -0.29% | 424,383 |
| Nov 5, 2024 | 10.27 | 10.36 | 10.25 | 10.36 | 10.28 | 1.27% | 271,186 |
| Nov 4, 2024 | 10.30 | 10.40 | 10.22 | 10.23 | 10.15 | -0.87% | 289,201 |
| Nov 1, 2024 | 10.18 | 10.35 | 10.18 | 10.32 | 10.24 | 1.38% | 450,585 |
| Oct 31, 2024 | 10.22 | 10.25 | 10.13 | 10.18 | 10.10 | -0.97% | 320,619 |
| Oct 30, 2024 | 10.19 | 10.28 | 10.16 | 10.28 | 10.20 | 1.48% | 206,363 |
| Oct 29, 2024 | 10.26 | 10.26 | 10.13 | 10.13 | 10.05 | -1.17% | 285,213 |
| Oct 28, 2024 | 10.29 | 10.32 | 10.21 | 10.25 | 10.17 | -0.58% | 313,538 |
| Oct 25, 2024 | 10.35 | 10.37 | 10.26 | 10.31 | 10.23 | 0.10% | 311,707 |
| Oct 24, 2024 | 10.29 | 10.36 | 10.26 | 10.30 | 10.22 | 0.10% | 181,320 |
| Oct 23, 2024 | 10.32 | 10.35 | 10.27 | 10.29 | 10.21 | -0.58% | 198,013 |
| Oct 22, 2024 | 10.35 | 10.38 | 10.31 | 10.35 | 10.27 | -0.10% | 232,206 |
| Oct 21, 2024 | 10.36 | 10.36 | 10.28 | 10.36 | 10.28 | 0.10% | 322,569 |
| Oct 18, 2024 | 10.33 | 10.38 | 10.30 | 10.35 | 10.27 | 0.68% | 447,049 |
| Oct 17, 2024 | 10.28 | 10.31 | 10.21 | 10.28 | 10.20 | - | 384,064 |
| Oct 16, 2024 | 10.30 | 10.32 | 10.25 | 10.28 | 10.20 | 0.15% | 226,617 |
| Oct 15, 2024 | 10.35 | 10.37 | 10.24 | 10.27 | 10.19 | -0.53% | 257,144 |
| Oct 14, 2024 | 10.35 | 10.42 | 10.29 | 10.32 | 10.24 | -0.19% | 212,965 |
| Oct 11, 2024 | 10.31 | 10.38 | 10.29 | 10.34 | 10.26 | -0.67% | 260,886 |
| Oct 10, 2024 | 10.42 | 10.47 | 10.37 | 10.41 | 10.25 | -0.10% | 269,976 |
| Oct 9, 2024 | 10.46 | 10.46 | 10.39 | 10.42 | 10.26 | - | 268,807 |
| Oct 8, 2024 | 10.45 | 10.46 | 10.39 | 10.42 | 10.26 | -0.10% | 388,460 |
| Oct 7, 2024 | 10.51 | 10.52 | 10.42 | 10.43 | 10.27 | -0.76% | 242,340 |
| Oct 4, 2024 | 10.47 | 10.53 | 10.42 | 10.51 | 10.35 | 0.57% | 226,933 |
| Oct 3, 2024 | 10.39 | 10.47 | 10.35 | 10.45 | 10.29 | 0.19% | 336,783 |
| Oct 2, 2024 | 10.50 | 10.51 | 10.40 | 10.43 | 10.27 | -0.67% | 269,867 |
| Oct 1, 2024 | 10.48 | 10.55 | 10.44 | 10.50 | 10.34 | -0.10% | 409,090 |
| Sep 30, 2024 | 10.34 | 10.51 | 10.32 | 10.51 | 10.35 | 1.84% | 524,605 |
| Sep 27, 2024 | 10.37 | 10.37 | 10.28 | 10.32 | 10.16 | -0.39% | 322,085 |
| Sep 26, 2024 | 10.41 | 10.44 | 10.31 | 10.36 | 10.20 | - | 315,735 |
| Sep 25, 2024 | 10.49 | 10.49 | 10.33 | 10.36 | 10.20 | -1.15% | 306,153 |
| Sep 24, 2024 | 10.40 | 10.50 | 10.32 | 10.48 | 10.32 | 0.77% | 496,107 |
| Sep 23, 2024 | 10.39 | 10.40 | 10.36 | 10.40 | 10.24 | 0.10% | 286,602 |
| Sep 20, 2024 | 10.40 | 10.40 | 10.37 | 10.39 | 10.23 | - | 306,132 |
| Sep 19, 2024 | 10.37 | 10.40 | 10.33 | 10.39 | 10.23 | 0.78% | 229,876 |
| Sep 18, 2024 | 10.40 | 10.40 | 10.29 | 10.31 | 10.15 | -0.63% | 269,313 |
| Sep 17, 2024 | 10.35 | 10.40 | 10.33 | 10.38 | 10.22 | 0.44% | 333,570 |
| Sep 16, 2024 | 10.31 | 10.33 | 10.29 | 10.33 | 10.17 | 0.58% | 190,434 |
| Sep 13, 2024 | 10.27 | 10.33 | 10.26 | 10.27 | 10.11 | -0.39% | 311,987 |
| Sep 12, 2024 | 10.36 | 10.36 | 10.29 | 10.31 | 10.07 | -0.39% | 325,660 |
| Sep 11, 2024 | 10.27 | 10.37 | 10.26 | 10.35 | 10.11 | 0.29% | 317,281 |
| Sep 10, 2024 | 10.25 | 10.33 | 10.24 | 10.32 | 10.08 | 0.68% | 403,363 |
| Sep 9, 2024 | 10.24 | 10.25 | 10.21 | 10.25 | 10.01 | 0.20% | 351,636 |
| Sep 6, 2024 | 10.22 | 10.24 | 10.19 | 10.23 | 10.00 | 0.29% | 263,999 |
| Sep 5, 2024 | 10.20 | 10.22 | 10.20 | 10.20 | 9.97 | 0.20% | 190,059 |
| Sep 4, 2024 | 10.23 | 10.23 | 10.16 | 10.18 | 9.95 | -0.49% | 535,775 |
| Sep 3, 2024 | 10.24 | 10.24 | 10.17 | 10.23 | 10.00 | - | 387,122 |
| Aug 30, 2024 | 10.21 | 10.25 | 10.20 | 10.23 | 10.00 | 0.20% | 412,009 |
| Aug 29, 2024 | 10.20 | 10.25 | 10.20 | 10.21 | 9.98 | 0.10% | 499,540 |
| Aug 28, 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 9.97 | -0.49% | 309,001 |
| Aug 27, 2024 | 10.22 | 10.25 | 10.20 | 10.25 | 10.01 | 0.54% | 368,516 |
| Aug 26, 2024 | 10.23 | 10.25 | 10.19 | 10.20 | 9.96 | -0.34% | 310,902 |
| Aug 23, 2024 | 10.24 | 10.25 | 10.17 | 10.23 | 10.00 | 0.20% | 281,106 |
| Aug 22, 2024 | 10.23 | 10.23 | 10.19 | 10.21 | 9.98 | -0.20% | 256,501 |
| Aug 21, 2024 | 10.17 | 10.25 | 10.15 | 10.23 | 10.00 | 0.99% | 547,670 |
| Aug 20, 2024 | 10.10 | 10.15 | 10.10 | 10.13 | 9.90 | -0.10% | 294,826 |
| Aug 19, 2024 | 10.12 | 10.19 | 10.08 | 10.14 | 9.91 | 0.30% | 418,306 |
| Aug 16, 2024 | 10.06 | 10.12 | 10.00 | 10.11 | 9.88 | 0.50% | 279,193 |
| Aug 15, 2024 | 9.96 | 10.07 | 9.94 | 10.06 | 9.83 | 1.41% | 308,305 |
| Aug 14, 2024 | 10.01 | 10.01 | 9.92 | 9.92 | 9.69 | -0.65% | 424,144 |
| Aug 13, 2024 | 9.99 | 10.02 | 9.96 | 9.99 | 9.76 | 0.25% | 316,202 |
| Aug 12, 2024 | 10.00 | 10.01 | 9.91 | 9.96 | 9.73 | -0.99% | 322,276 |
| Aug 9, 2024 | 10.07 | 10.08 | 10.03 | 10.06 | 9.75 | 0.20% | 443,847 |
| Aug 8, 2024 | 9.97 | 10.05 | 9.93 | 10.04 | 9.73 | 0.90% | 525,503 |
| Aug 7, 2024 | 9.85 | 9.95 | 9.84 | 9.95 | 9.64 | 1.12% | 505,017 |
| Aug 6, 2024 | 9.73 | 9.85 | 9.64 | 9.84 | 9.54 | 1.55% | 496,205 |
| Aug 5, 2024 | 9.70 | 9.72 | 9.61 | 9.69 | 9.39 | -1.62% | 498,485 |
| Aug 2, 2024 | 9.88 | 9.89 | 9.83 | 9.85 | 9.55 | -0.51% | 407,591 |
| Aug 1, 2024 | 9.89 | 9.91 | 9.87 | 9.90 | 9.60 | 0.20% | 292,407 |
| Jul 31, 2024 | 9.89 | 9.91 | 9.86 | 9.88 | 9.58 | -0.10% | 419,885 |
| Jul 30, 2024 | 9.85 | 9.89 | 9.82 | 9.89 | 9.59 | 0.71% | 319,634 |
| Jul 29, 2024 | 9.80 | 9.83 | 9.75 | 9.82 | 9.52 | 0.20% | 271,175 |
| Jul 26, 2024 | 9.75 | 9.80 | 9.74 | 9.80 | 9.50 | 0.82% | 205,696 |
| Jul 25, 2024 | 9.76 | 9.77 | 9.71 | 9.72 | 9.42 | - | 308,183 |
| Jul 24, 2024 | 9.77 | 9.77 | 9.68 | 9.72 | 9.42 | -0.82% | 419,844 |
| Jul 23, 2024 | 9.71 | 9.80 | 9.67 | 9.80 | 9.50 | 1.03% | 371,474 |
| Jul 22, 2024 | 9.69 | 9.72 | 9.67 | 9.70 | 9.40 | 0.31% | 416,324 |
| Jul 19, 2024 | 9.80 | 9.81 | 9.63 | 9.67 | 9.37 | -1.02% | 1,420,824 |
| Jul 18, 2024 | 9.85 | 9.87 | 9.72 | 9.77 | 9.47 | -0.71% | 685,493 |
| Jul 17, 2024 | 9.85 | 9.85 | 9.77 | 9.84 | 9.54 | -0.10% | 401,625 |
| Jul 16, 2024 | 9.84 | 9.86 | 9.79 | 9.85 | 9.55 | 0.31% | 411,188 |
| Jul 15, 2024 | 9.89 | 9.89 | 9.79 | 9.82 | 9.52 | -0.71% | 423,217 |
| Jul 12, 2024 | 9.84 | 9.90 | 9.81 | 9.89 | 9.59 | 0.61% | 323,867 |
| Jul 11, 2024 | 9.76 | 9.83 | 9.76 | 9.83 | 9.53 | -0.20% | 451,024 |
| Jul 10, 2024 | 9.82 | 9.85 | 9.77 | 9.85 | 9.47 | 0.20% | 341,818 |
| Jul 9, 2024 | 9.75 | 9.83 | 9.74 | 9.83 | 9.45 | 0.82% | 294,934 |
| Jul 8, 2024 | 9.70 | 9.75 | 9.69 | 9.75 | 9.38 | 0.31% | 311,216 |
| Jul 5, 2024 | 9.74 | 9.74 | 9.69 | 9.72 | 9.35 | 0.21% | 249,594 |
| Jul 3, 2024 | 9.67 | 9.75 | 9.67 | 9.70 | 9.33 | - | 192,254 |
| Jul 2, 2024 | 9.72 | 9.75 | 9.65 | 9.70 | 9.33 | -0.10% | 376,475 |