Eaton Vance Limited Duration Income Fund (EVV)
10.18
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 10.23 | 10.26 | 10.14 | 10.18 | 323,676 | 10.18 |
| 3/03/2025 | 10.23 | 10.27 | 10.22 | 10.27 | 227,081 | 10.27 |
| 2/28/2025 | 10.25 | 10.28 | 10.21 | 10.25 | 243,999 | 10.25 |
| 2/27/2025 | 10.27 | 10.29 | 10.25 | 10.25 | 173,492 | 10.25 |
| 2/26/2025 | 10.28 | 10.30 | 10.25 | 10.30 | 267,141 | 10.30 |
| 2/25/2025 | 10.28 | 10.29 | 10.25 | 10.25 | 177,375 | 10.25 |
| 2/24/2025 | 10.25 | 10.29 | 10.23 | 10.26 | 289,552 | 10.26 |
| 2/21/2025 | 10.20 | 10.22 | 10.17 | 10.22 | 221,586 | 10.22 |
| 2/20/2025 | 10.25 | 10.27 | 10.16 | 10.20 | 233,651 | 10.20 |
| 2/19/2025 | 10.27 | 10.29 | 10.21 | 10.24 | 225,858 | 10.24 |
| 2/18/2025 | 10.22 | 10.29 | 10.19 | 10.28 | 262,230 | 10.28 |
| 2/14/2025 | 10.14 | 10.23 | 10.14 | 10.21 | 211,604 | 10.21 |
| 2/13/2025 | 10.14 | 10.23 | 10.10 | 10.18 | 326,277 | 10.18 |
| 2/12/2025 | 10.29 | 10.29 | 10.07 | 10.16 | 658,601 | 10.09 |
| 2/11/2025 | 10.32 | 10.35 | 10.27 | 10.34 | 273,252 | 10.27 |
| 2/10/2025 | 10.31 | 10.32 | 10.22 | 10.30 | 245,882 | 10.23 |
| 2/07/2025 | 10.34 | 10.36 | 10.29 | 10.32 | 214,133 | 10.25 |
| 2/06/2025 | 10.35 | 10.38 | 10.31 | 10.31 | 182,898 | 10.24 |
| 2/05/2025 | 10.29 | 10.36 | 10.24 | 10.33 | 248,976 | 10.26 |
| 2/04/2025 | 10.22 | 10.29 | 10.19 | 10.29 | 229,124 | 10.22 |
| 2/03/2025 | 10.05 | 10.22 | 9.91 | 10.19 | 335,063 | 10.12 |
| 1/31/2025 | 10.17 | 10.23 | 10.13 | 10.21 | 135,228 | 10.14 |
| 1/30/2025 | 10.15 | 10.19 | 10.12 | 10.17 | 160,192 | 10.10 |
| 1/29/2025 | 10.15 | 10.17 | 10.10 | 10.13 | 210,327 | 10.06 |
| 1/28/2025 | 10.15 | 10.16 | 10.11 | 10.16 | 166,518 | 10.09 |
| 1/27/2025 | 10.10 | 10.16 | 10.08 | 10.11 | 294,967 | 10.04 |
| 1/24/2025 | 10.07 | 10.17 | 10.06 | 10.12 | 257,157 | 10.05 |
| 1/23/2025 | 10.09 | 10.12 | 10.01 | 10.05 | 317,194 | 9.98 |
| 1/22/2025 | 10.08 | 10.13 | 10.05 | 10.13 | 351,682 | 10.06 |
| 1/21/2025 | 9.98 | 10.05 | 9.94 | 10.05 | 392,193 | 9.98 |
| 1/17/2025 | 9.98 | 9.98 | 9.91 | 9.94 | 298,398 | 9.87 |
| 1/16/2025 | 9.98 | 9.98 | 9.89 | 9.94 | 305,400 | 9.87 |
| 1/15/2025 | 9.92 | 9.96 | 9.86 | 9.96 | 450,781 | 9.89 |
| 1/14/2025 | 9.89 | 9.89 | 9.79 | 9.83 | 226,062 | 9.76 |
| 1/13/2025 | 9.87 | 9.89 | 9.78 | 9.88 | 298,199 | 9.81 |
| 1/10/2025 | 9.95 | 9.99 | 9.90 | 9.95 | 334,747 | 9.81 |
| 1/08/2025 | 10.02 | 10.07 | 9.99 | 10.07 | 285,469 | 9.92 |
| 1/07/2025 | 9.99 | 10.01 | 9.94 | 9.99 | 303,967 | 9.85 |
| 1/06/2025 | 10.00 | 10.04 | 9.91 | 9.96 | 271,560 | 9.82 |
| 1/03/2025 | 9.90 | 10.00 | 9.88 | 9.96 | 332,215 | 9.82 |
| 1/02/2025 | 9.82 | 9.95 | 9.76 | 9.95 | 236,927 | 9.81 |
| 12/31/2024 | 9.82 | 0.00 | 9.82 | 9.77 | 0 | 9.63 |
| 12/30/2024 | 9.90 | 9.90 | 9.82 | 9.82 | 376,586 | 9.68 |
| 12/27/2024 | 9.94 | 9.94 | 9.87 | 9.90 | 225,777 | 9.76 |
| 12/26/2024 | 9.97 | 9.98 | 9.90 | 9.95 | 278,785 | 9.80 |
| 12/24/2024 | 9.94 | 9.97 | 9.94 | 9.96 | 159,537 | 9.82 |
| 12/23/2024 | 9.90 | 9.95 | 9.88 | 9.92 | 246,993 | 9.78 |
| 12/20/2024 | 9.84 | 9.90 | 9.82 | 9.89 | 346,856 | 9.75 |
| 12/19/2024 | 10.01 | 10.03 | 9.76 | 9.79 | 651,143 | 9.65 |
| 12/18/2024 | 10.16 | 10.25 | 9.92 | 9.97 | 439,891 | 9.83 |
| 12/17/2024 | 10.25 | 10.25 | 10.11 | 10.15 | 353,500 | 10.00 |
| 12/16/2024 | 10.26 | 10.29 | 10.22 | 10.24 | 317,505 | 10.09 |
| 12/13/2024 | 10.28 | 10.29 | 10.19 | 10.24 | 307,816 | 10.09 |
| 12/12/2024 | 10.25 | 10.28 | 10.22 | 10.25 | 250,063 | 10.10 |
| 12/11/2024 | 10.39 | 10.39 | 10.31 | 10.35 | 295,190 | 10.12 |
| 12/10/2024 | 10.36 | 10.38 | 10.32 | 10.38 | 213,314 | 10.15 |
| 12/09/2024 | 10.33 | 10.37 | 10.30 | 10.35 | 191,309 | 10.12 |
| 12/06/2024 | 10.35 | 10.39 | 10.32 | 10.34 | 195,898 | 10.11 |
| 12/05/2024 | 10.32 | 10.37 | 10.30 | 10.32 | 197,318 | 10.09 |