Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,793.47 +107.27 (+0.17%) CMC Crypto 200
1,372.65 +60.03 (+4.71%)
Eaton Vance Limited Duration Income Fund (EVV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 9.36 | 9.41 | 9.35 | 9.36 | 9.36 | 91,901 |
| 18 Apr 2024 | 9.37 | 9.41 | 9.34 | 9.38 | 9.38 | 314,700 |
| 17 Apr 2024 | 9.28 | 9.37 | 9.22 | 9.37 | 9.37 | 312,000 |
| 16 Apr 2024 | 9.33 | 9.33 | 9.22 | 9.28 | 9.28 | 440,500 |
| 15 Apr 2024 | 9.48 | 9.48 | 9.26 | 9.29 | 9.29 | 477,000 |
| 12 Apr 2024 | 9.41 | 9.46 | 9.39 | 9.45 | 9.45 | 428,600 |
| 11 Apr 2024 | 9.54 | 9.54 | 9.41 | 9.44 | 9.44 | 378,700 |
| 10 Apr 2024 | 9.57 | 9.63 | 9.48 | 9.52 | 9.52 | 662,700 |
| 10 Apr 2024 | 0.08 Dividend | |||||
| 09 Apr 2024 | 9.68 | 9.71 | 9.62 | 9.67 | 9.59 | 492,500 |
| 08 Apr 2024 | 9.65 | 9.70 | 9.62 | 9.64 | 9.56 | 507,800 |
| 05 Apr 2024 | 9.64 | 9.70 | 9.59 | 9.61 | 9.53 | 448,100 |
| 04 Apr 2024 | 9.65 | 9.65 | 9.58 | 9.63 | 9.55 | 512,500 |
| 03 Apr 2024 | 9.61 | 9.64 | 9.58 | 9.62 | 9.54 | 425,300 |
| 02 Apr 2024 | 9.65 | 9.68 | 9.63 | 9.65 | 9.57 | 243,700 |
| 01 Apr 2024 | 9.79 | 9.79 | 9.68 | 9.70 | 9.62 | 347,100 |
| 28 Mar 2024 | 9.75 | 9.80 | 9.74 | 9.75 | 9.67 | 472,900 |
| 27 Mar 2024 | 9.77 | 9.78 | 9.72 | 9.77 | 9.69 | 239,900 |
| 26 Mar 2024 | 9.74 | 9.75 | 9.71 | 9.72 | 9.64 | 185,500 |
| 25 Mar 2024 | 9.77 | 9.78 | 9.70 | 9.72 | 9.64 | 228,000 |
| 22 Mar 2024 | 9.78 | 9.79 | 9.72 | 9.75 | 9.67 | 275,300 |
| 21 Mar 2024 | 9.76 | 9.78 | 9.72 | 9.75 | 9.67 | 310,400 |
| 20 Mar 2024 | 9.79 | 9.79 | 9.75 | 9.76 | 9.68 | 152,900 |
| 19 Mar 2024 | 9.82 | 9.83 | 9.74 | 9.78 | 9.70 | 186,400 |
| 18 Mar 2024 | 9.78 | 9.84 | 9.78 | 9.81 | 9.73 | 326,200 |
| 15 Mar 2024 | 9.81 | 9.84 | 9.74 | 9.74 | 9.66 | 156,400 |
| 14 Mar 2024 | 9.85 | 9.85 | 9.76 | 9.80 | 9.72 | 303,600 |
| 13 Mar 2024 | 9.81 | 9.87 | 9.80 | 9.83 | 9.75 | 245,100 |
| 12 Mar 2024 | 9.80 | 9.81 | 9.72 | 9.81 | 9.73 | 260,800 |
| 11 Mar 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.71 | 210,900 |
| 08 Mar 2024 | 9.91 | 9.93 | 9.82 | 9.83 | 9.75 | 302,300 |
| 08 Mar 2024 | 0.079 Dividend | |||||
| 07 Mar 2024 | 9.87 | 10.00 | 9.87 | 9.99 | 9.83 | 326,800 |
| 06 Mar 2024 | 9.88 | 9.94 | 9.87 | 9.92 | 9.76 | 290,400 |
| 05 Mar 2024 | 9.84 | 9.92 | 9.81 | 9.92 | 9.76 | 230,300 |
| 04 Mar 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.67 | 319,000 |
| 01 Mar 2024 | 9.85 | 9.88 | 9.80 | 9.82 | 9.66 | 270,800 |
| 29 Feb 2024 | 9.81 | 9.89 | 9.78 | 9.88 | 9.72 | 359,500 |
| 28 Feb 2024 | 9.78 | 9.80 | 9.77 | 9.80 | 9.64 | 134,000 |
| 27 Feb 2024 | 9.82 | 9.87 | 9.77 | 9.78 | 9.62 | 292,800 |
| 26 Feb 2024 | 9.92 | 9.93 | 9.81 | 9.81 | 9.65 | 216,100 |
| 23 Feb 2024 | 9.87 | 9.97 | 9.79 | 9.95 | 9.79 | 767,600 |
| 22 Feb 2024 | 9.95 | 9.95 | 9.82 | 9.84 | 9.68 | 240,400 |
| 21 Feb 2024 | 9.85 | 9.95 | 9.85 | 9.88 | 9.72 | 240,300 |
| 20 Feb 2024 | 9.88 | 9.91 | 9.83 | 9.86 | 9.70 | 298,700 |
| 16 Feb 2024 | 9.93 | 9.96 | 9.84 | 9.84 | 9.68 | 351,000 |
| 15 Feb 2024 | 9.93 | 9.99 | 9.87 | 9.97 | 9.81 | 458,100 |
| 14 Feb 2024 | 9.80 | 9.98 | 9.80 | 9.89 | 9.73 | 633,900 |
| 13 Feb 2024 | 9.71 | 9.84 | 9.63 | 9.81 | 9.65 | 784,300 |
| 12 Feb 2024 | 9.86 | 9.86 | 9.71 | 9.72 | 9.56 | 368,900 |
| 12 Feb 2024 | 0.08 Dividend | |||||
| 09 Feb 2024 | 9.90 | 9.94 | 9.86 | 9.92 | 9.68 | 554,100 |
| 08 Feb 2024 | 9.89 | 9.95 | 9.88 | 9.91 | 9.67 | 270,200 |
| 07 Feb 2024 | 9.92 | 9.92 | 9.86 | 9.91 | 9.67 | 329,500 |
| 06 Feb 2024 | 9.79 | 9.91 | 9.74 | 9.90 | 9.66 | 456,500 |
| 05 Feb 2024 | 9.74 | 9.78 | 9.67 | 9.77 | 9.54 | 347,200 |
| 02 Feb 2024 | 9.84 | 9.84 | 9.75 | 9.78 | 9.54 | 251,300 |
| 01 Feb 2024 | 9.73 | 9.87 | 9.70 | 9.86 | 9.62 | 421,300 |
| 31 Jan 2024 | 9.75 | 9.75 | 9.67 | 9.71 | 9.48 | 326,800 |
| 30 Jan 2024 | 9.71 | 9.75 | 9.66 | 9.75 | 9.52 | 292,900 |
| 29 Jan 2024 | 9.66 | 9.73 | 9.66 | 9.68 | 9.45 | 276,900 |
| 26 Jan 2024 | 9.71 | 9.74 | 9.66 | 9.69 | 9.46 | 306,400 |
| 25 Jan 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.46 | 247,700 |
| 24 Jan 2024 | 9.63 | 9.70 | 9.60 | 9.61 | 9.38 | 283,600 |
| 23 Jan 2024 | 9.62 | 9.66 | 9.59 | 9.63 | 9.40 | 235,000 |
| 22 Jan 2024 | 9.53 | 9.63 | 9.53 | 9.63 | 9.40 | 344,800 |
| 19 Jan 2024 | 9.61 | 9.61 | 9.47 | 9.51 | 9.28 | 698,100 |
| 18 Jan 2024 | 9.57 | 9.60 | 9.56 | 9.58 | 9.35 | 322,600 |
| 17 Jan 2024 | 9.53 | 9.57 | 9.52 | 9.57 | 9.34 | 201,700 |
| 16 Jan 2024 | 9.58 | 9.62 | 9.52 | 9.52 | 9.29 | 361,700 |
| 12 Jan 2024 | 9.69 | 9.75 | 9.60 | 9.60 | 9.37 | 540,800 |
| 11 Jan 2024 | 9.72 | 9.78 | 9.69 | 9.74 | 9.51 | 287,100 |
| 11 Jan 2024 | 0.08 Dividend | |||||
| 10 Jan 2024 | 9.78 | 9.85 | 9.76 | 9.80 | 9.49 | 267,500 |
| 09 Jan 2024 | 9.71 | 9.77 | 9.68 | 9.77 | 9.46 | 270,000 |
| 08 Jan 2024 | 9.67 | 9.73 | 9.65 | 9.71 | 9.40 | 275,100 |
| 05 Jan 2024 | 9.69 | 9.74 | 9.62 | 9.68 | 9.37 | 226,000 |
| 04 Jan 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.38 | 187,300 |
| 03 Jan 2024 | 9.68 | 9.70 | 9.63 | 9.67 | 9.36 | 251,500 |
| 02 Jan 2024 | 9.58 | 9.66 | 9.57 | 9.63 | 9.32 | 243,400 |
| 29 Dec 2023 | 9.65 | 9.72 | 9.57 | 9.58 | 9.27 | 536,200 |
| 28 Dec 2023 | 9.65 | 9.74 | 9.65 | 9.70 | 9.39 | 286,600 |
| 27 Dec 2023 | 9.61 | 9.70 | 9.59 | 9.68 | 9.37 | 302,700 |
| 26 Dec 2023 | 9.58 | 9.68 | 9.56 | 9.64 | 9.33 | 313,600 |
| 22 Dec 2023 | 9.68 | 9.70 | 9.48 | 9.62 | 9.31 | 466,500 |
| 21 Dec 2023 | 9.68 | 9.70 | 9.63 | 9.64 | 9.33 | 214,200 |
| 20 Dec 2023 | 9.64 | 9.72 | 9.63 | 9.64 | 9.33 | 390,800 |
| 19 Dec 2023 | 9.63 | 9.71 | 9.62 | 9.67 | 9.36 | 363,100 |
| 18 Dec 2023 | 9.67 | 9.72 | 9.62 | 9.65 | 9.34 | 498,100 |
| 15 Dec 2023 | 9.56 | 9.69 | 9.55 | 9.64 | 9.33 | 514,200 |
| 14 Dec 2023 | 9.55 | 9.62 | 9.51 | 9.52 | 9.22 | 356,700 |
| 13 Dec 2023 | 9.36 | 9.56 | 9.36 | 9.52 | 9.22 | 450,100 |
| 12 Dec 2023 | 9.34 | 9.38 | 9.24 | 9.36 | 9.06 | 564,500 |
| 11 Dec 2023 | 9.36 | 9.41 | 9.32 | 9.38 | 9.08 | 370,200 |
| 08 Dec 2023 | 9.31 | 9.42 | 9.29 | 9.37 | 9.07 | 300,700 |
| 08 Dec 2023 | 0.078 Dividend | |||||
| 07 Dec 2023 | 9.39 | 9.48 | 9.38 | 9.42 | 9.04 | 352,300 |
| 06 Dec 2023 | 9.32 | 9.47 | 9.32 | 9.41 | 9.03 | 481,800 |
| 05 Dec 2023 | 9.32 | 9.34 | 9.26 | 9.34 | 8.97 | 243,200 |
| 04 Dec 2023 | 9.33 | 9.34 | 9.25 | 9.26 | 8.89 | 420,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.