NYSE American - Nasdaq Real Time Price • USD
Eaton Vance Limited Duration Income Fund (EVV)
As of 3:38 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.38 | 9.46 | 9.38 | 9.45 | 9.45 | 184,393 |
Apr 25, 2024 | 9.35 | 9.41 | 9.33 | 9.36 | 9.36 | 225,400 |
Apr 24, 2024 | 9.51 | 9.51 | 9.43 | 9.44 | 9.44 | 246,900 |
Apr 23, 2024 | 9.43 | 9.52 | 9.41 | 9.50 | 9.50 | 309,200 |
Apr 22, 2024 | 9.38 | 9.42 | 9.36 | 9.41 | 9.41 | 215,600 |
Apr 19, 2024 | 9.36 | 9.41 | 9.34 | 9.37 | 9.37 | 202,700 |
Apr 18, 2024 | 9.37 | 9.41 | 9.34 | 9.38 | 9.38 | 314,700 |
Apr 17, 2024 | 9.28 | 9.37 | 9.22 | 9.37 | 9.37 | 312,000 |
Apr 16, 2024 | 9.33 | 9.33 | 9.22 | 9.28 | 9.28 | 440,500 |
Apr 15, 2024 | 9.48 | 9.48 | 9.26 | 9.29 | 9.29 | 477,000 |
Apr 12, 2024 | 9.41 | 9.46 | 9.39 | 9.45 | 9.45 | 428,600 |
Apr 11, 2024 | 9.54 | 9.54 | 9.41 | 9.44 | 9.44 | 378,700 |
Apr 10, 2024 | 0.08 Dividend | |||||
Apr 10, 2024 | 9.57 | 9.63 | 9.48 | 9.52 | 9.52 | 662,700 |
Apr 9, 2024 | 9.68 | 9.71 | 9.62 | 9.67 | 9.59 | 492,500 |
Apr 8, 2024 | 9.65 | 9.70 | 9.62 | 9.64 | 9.56 | 507,800 |
Apr 5, 2024 | 9.64 | 9.70 | 9.59 | 9.61 | 9.53 | 448,100 |
Apr 4, 2024 | 9.65 | 9.65 | 9.58 | 9.63 | 9.55 | 512,500 |
Apr 3, 2024 | 9.61 | 9.64 | 9.58 | 9.62 | 9.54 | 425,300 |
Apr 2, 2024 | 9.65 | 9.68 | 9.63 | 9.65 | 9.57 | 243,700 |
Apr 1, 2024 | 9.79 | 9.79 | 9.68 | 9.70 | 9.62 | 347,100 |
Mar 28, 2024 | 9.75 | 9.80 | 9.74 | 9.75 | 9.67 | 472,900 |
Mar 27, 2024 | 9.77 | 9.78 | 9.72 | 9.77 | 9.69 | 239,900 |
Mar 26, 2024 | 9.74 | 9.75 | 9.71 | 9.72 | 9.64 | 185,500 |
Mar 25, 2024 | 9.77 | 9.78 | 9.70 | 9.72 | 9.64 | 228,000 |
Mar 22, 2024 | 9.78 | 9.79 | 9.72 | 9.75 | 9.67 | 275,300 |
Mar 21, 2024 | 9.76 | 9.78 | 9.72 | 9.75 | 9.67 | 310,400 |
Mar 20, 2024 | 9.79 | 9.79 | 9.75 | 9.76 | 9.68 | 152,900 |
Mar 19, 2024 | 9.82 | 9.83 | 9.74 | 9.78 | 9.70 | 186,400 |
Mar 18, 2024 | 9.78 | 9.84 | 9.78 | 9.81 | 9.73 | 326,200 |
Mar 15, 2024 | 9.81 | 9.84 | 9.74 | 9.74 | 9.66 | 156,400 |
Mar 14, 2024 | 9.85 | 9.85 | 9.76 | 9.80 | 9.72 | 303,600 |
Mar 13, 2024 | 9.81 | 9.87 | 9.80 | 9.83 | 9.75 | 245,100 |
Mar 12, 2024 | 9.80 | 9.81 | 9.72 | 9.81 | 9.73 | 260,800 |
Mar 11, 2024 | 9.85 | 9.85 | 9.78 | 9.79 | 9.71 | 210,900 |
Mar 8, 2024 | 0.08 Dividend | |||||
Mar 8, 2024 | 9.91 | 9.93 | 9.82 | 9.83 | 9.75 | 302,300 |
Mar 7, 2024 | 9.87 | 10.00 | 9.87 | 9.99 | 9.83 | 326,800 |
Mar 6, 2024 | 9.88 | 9.94 | 9.87 | 9.92 | 9.76 | 290,400 |
Mar 5, 2024 | 9.84 | 9.92 | 9.81 | 9.92 | 9.76 | 230,300 |
Mar 4, 2024 | 9.80 | 9.83 | 9.79 | 9.83 | 9.67 | 319,000 |
Mar 1, 2024 | 9.85 | 9.88 | 9.80 | 9.82 | 9.66 | 270,800 |
Feb 29, 2024 | 9.81 | 9.89 | 9.78 | 9.88 | 9.72 | 359,500 |
Feb 28, 2024 | 9.78 | 9.80 | 9.77 | 9.80 | 9.64 | 134,000 |
Feb 27, 2024 | 9.82 | 9.87 | 9.77 | 9.78 | 9.62 | 292,800 |
Feb 26, 2024 | 9.92 | 9.93 | 9.81 | 9.81 | 9.65 | 216,100 |
Feb 23, 2024 | 9.87 | 9.97 | 9.79 | 9.95 | 9.79 | 767,600 |
Feb 22, 2024 | 9.95 | 9.95 | 9.82 | 9.84 | 9.68 | 240,400 |
Feb 21, 2024 | 9.85 | 9.95 | 9.85 | 9.88 | 9.72 | 240,300 |
Feb 20, 2024 | 9.88 | 9.91 | 9.83 | 9.86 | 9.70 | 298,700 |
Feb 16, 2024 | 9.93 | 9.96 | 9.84 | 9.84 | 9.68 | 351,000 |
Feb 15, 2024 | 9.93 | 9.99 | 9.87 | 9.97 | 9.81 | 458,100 |
Feb 14, 2024 | 9.80 | 9.98 | 9.80 | 9.89 | 9.73 | 633,900 |
Feb 13, 2024 | 9.71 | 9.84 | 9.63 | 9.81 | 9.65 | 784,300 |
Feb 12, 2024 | 0.08 Dividend | |||||
Feb 12, 2024 | 9.86 | 9.86 | 9.71 | 9.72 | 9.56 | 368,900 |
Feb 9, 2024 | 9.90 | 9.94 | 9.86 | 9.92 | 9.68 | 554,100 |
Feb 8, 2024 | 9.89 | 9.95 | 9.88 | 9.91 | 9.67 | 270,200 |
Feb 7, 2024 | 9.92 | 9.92 | 9.86 | 9.91 | 9.67 | 329,500 |
Feb 6, 2024 | 9.79 | 9.91 | 9.74 | 9.90 | 9.66 | 456,500 |
Feb 5, 2024 | 9.74 | 9.78 | 9.67 | 9.77 | 9.54 | 347,200 |
Feb 2, 2024 | 9.84 | 9.84 | 9.75 | 9.78 | 9.54 | 251,300 |
Feb 1, 2024 | 9.73 | 9.87 | 9.70 | 9.86 | 9.62 | 421,300 |
Jan 31, 2024 | 9.75 | 9.75 | 9.67 | 9.71 | 9.48 | 326,800 |
Jan 30, 2024 | 9.71 | 9.75 | 9.66 | 9.75 | 9.52 | 292,900 |
Jan 29, 2024 | 9.66 | 9.73 | 9.66 | 9.68 | 9.45 | 276,900 |
Jan 26, 2024 | 9.71 | 9.74 | 9.66 | 9.69 | 9.46 | 306,400 |
Jan 25, 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.46 | 247,700 |
Jan 24, 2024 | 9.63 | 9.70 | 9.60 | 9.61 | 9.38 | 283,600 |
Jan 23, 2024 | 9.62 | 9.66 | 9.59 | 9.63 | 9.40 | 235,000 |
Jan 22, 2024 | 9.53 | 9.63 | 9.53 | 9.63 | 9.40 | 344,800 |
Jan 19, 2024 | 9.61 | 9.61 | 9.47 | 9.51 | 9.28 | 698,100 |
Jan 18, 2024 | 9.57 | 9.60 | 9.56 | 9.58 | 9.35 | 322,600 |
Jan 17, 2024 | 9.53 | 9.57 | 9.52 | 9.57 | 9.34 | 201,700 |
Jan 16, 2024 | 9.58 | 9.62 | 9.52 | 9.52 | 9.29 | 361,700 |
Jan 12, 2024 | 9.69 | 9.75 | 9.60 | 9.60 | 9.37 | 540,800 |
Jan 11, 2024 | 0.08 Dividend | |||||
Jan 11, 2024 | 9.72 | 9.78 | 9.69 | 9.74 | 9.51 | 287,100 |
Jan 10, 2024 | 9.78 | 9.85 | 9.76 | 9.80 | 9.49 | 267,500 |
Jan 9, 2024 | 9.71 | 9.77 | 9.68 | 9.77 | 9.46 | 270,000 |
Jan 8, 2024 | 9.67 | 9.73 | 9.65 | 9.71 | 9.40 | 275,100 |
Jan 5, 2024 | 9.69 | 9.74 | 9.62 | 9.68 | 9.37 | 226,000 |
Jan 4, 2024 | 9.63 | 9.71 | 9.63 | 9.69 | 9.38 | 187,300 |
Jan 3, 2024 | 9.68 | 9.70 | 9.63 | 9.67 | 9.36 | 251,500 |
Jan 2, 2024 | 9.58 | 9.66 | 9.57 | 9.63 | 9.32 | 243,400 |
Dec 29, 2023 | 9.65 | 9.72 | 9.57 | 9.58 | 9.27 | 536,200 |
Dec 28, 2023 | 9.65 | 9.74 | 9.65 | 9.70 | 9.39 | 286,600 |
Dec 27, 2023 | 9.61 | 9.70 | 9.59 | 9.68 | 9.37 | 302,700 |
Dec 26, 2023 | 9.58 | 9.68 | 9.56 | 9.64 | 9.33 | 313,600 |
Dec 22, 2023 | 9.68 | 9.70 | 9.48 | 9.62 | 9.31 | 466,500 |
Dec 21, 2023 | 9.68 | 9.70 | 9.63 | 9.64 | 9.33 | 214,200 |
Dec 20, 2023 | 9.64 | 9.72 | 9.63 | 9.64 | 9.33 | 390,800 |
Dec 19, 2023 | 9.63 | 9.71 | 9.62 | 9.67 | 9.36 | 363,100 |
Dec 18, 2023 | 9.67 | 9.72 | 9.62 | 9.65 | 9.34 | 498,100 |
Dec 15, 2023 | 9.56 | 9.69 | 9.55 | 9.64 | 9.33 | 514,200 |
Dec 14, 2023 | 9.55 | 9.62 | 9.51 | 9.52 | 9.22 | 356,700 |
Dec 13, 2023 | 9.36 | 9.56 | 9.36 | 9.52 | 9.22 | 450,100 |
Dec 12, 2023 | 9.34 | 9.38 | 9.24 | 9.36 | 9.06 | 564,500 |
Dec 11, 2023 | 9.36 | 9.41 | 9.32 | 9.38 | 9.08 | 370,200 |
Dec 8, 2023 | 0.08 Dividend | |||||
Dec 8, 2023 | 9.31 | 9.42 | 9.29 | 9.37 | 9.07 | 300,700 |
Dec 7, 2023 | 9.39 | 9.48 | 9.38 | 9.42 | 9.04 | 352,300 |
Dec 6, 2023 | 9.32 | 9.47 | 9.32 | 9.41 | 9.03 | 481,800 |
Dec 5, 2023 | 9.32 | 9.34 | 9.26 | 9.34 | 8.97 | 243,200 |
Dec 4, 2023 | 9.33 | 9.34 | 9.25 | 9.26 | 8.89 | 420,400 |
Dec 1, 2023 | 9.24 | 9.38 | 9.22 | 9.32 | 8.95 | 386,900 |
Nov 30, 2023 | 9.16 | 9.29 | 9.15 | 9.24 | 8.87 | 309,200 |
Nov 29, 2023 | 9.09 | 9.22 | 9.09 | 9.18 | 8.81 | 333,700 |
Nov 28, 2023 | 9.19 | 9.22 | 9.06 | 9.08 | 8.72 | 700,300 |
Nov 27, 2023 | 9.20 | 9.24 | 9.17 | 9.22 | 8.85 | 288,500 |
Nov 24, 2023 | 9.28 | 9.30 | 9.18 | 9.21 | 8.84 | 130,500 |
Nov 22, 2023 | 9.17 | 9.30 | 9.17 | 9.28 | 8.91 | 424,100 |
Nov 21, 2023 | 9.09 | 9.20 | 9.08 | 9.16 | 8.79 | 360,800 |
Nov 20, 2023 | 9.05 | 9.13 | 9.03 | 9.11 | 8.75 | 456,600 |
Nov 17, 2023 | 9.01 | 9.05 | 8.99 | 9.03 | 8.67 | 361,200 |
Nov 16, 2023 | 8.99 | 9.07 | 8.98 | 9.02 | 8.66 | 327,400 |
Nov 15, 2023 | 8.94 | 9.01 | 8.91 | 8.97 | 8.61 | 327,200 |
Nov 14, 2023 | 8.85 | 8.95 | 8.85 | 8.93 | 8.57 | 579,000 |
Nov 13, 2023 | 8.85 | 8.86 | 8.80 | 8.81 | 8.46 | 474,500 |
Nov 10, 2023 | 0.08 Dividend | |||||
Nov 10, 2023 | 8.95 | 8.95 | 8.86 | 8.88 | 8.52 | 311,400 |
Nov 9, 2023 | 9.17 | 9.17 | 8.94 | 8.99 | 8.56 | 366,300 |
Nov 8, 2023 | 9.11 | 9.17 | 9.10 | 9.14 | 8.70 | 340,500 |
Nov 7, 2023 | 9.02 | 9.11 | 9.00 | 9.08 | 8.64 | 288,000 |
Nov 6, 2023 | 9.26 | 9.28 | 8.96 | 9.04 | 8.61 | 480,400 |
Nov 3, 2023 | 9.14 | 9.20 | 9.10 | 9.20 | 8.76 | 378,400 |
Nov 2, 2023 | 8.81 | 9.12 | 8.81 | 9.09 | 8.65 | 459,800 |
Nov 1, 2023 | 8.68 | 8.85 | 8.68 | 8.82 | 8.40 | 286,400 |
Oct 31, 2023 | 8.59 | 8.70 | 8.57 | 8.68 | 8.26 | 437,500 |
Oct 30, 2023 | 8.57 | 8.59 | 8.52 | 8.55 | 8.14 | 358,700 |
Oct 27, 2023 | 8.64 | 8.67 | 8.54 | 8.55 | 8.14 | 369,500 |
Oct 26, 2023 | 8.62 | 8.62 | 8.56 | 8.59 | 8.18 | 418,700 |
Oct 25, 2023 | 8.70 | 8.76 | 8.60 | 8.62 | 8.21 | 263,500 |
Oct 24, 2023 | 8.68 | 8.74 | 8.66 | 8.71 | 8.29 | 259,500 |
Oct 23, 2023 | 8.63 | 8.71 | 8.62 | 8.65 | 8.23 | 189,500 |
Oct 20, 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.22 | 384,100 |
Oct 19, 2023 | 8.66 | 8.71 | 8.57 | 8.60 | 8.19 | 447,700 |
Oct 18, 2023 | 8.75 | 8.78 | 8.62 | 8.69 | 8.27 | 464,300 |
Oct 17, 2023 | 8.77 | 8.82 | 8.75 | 8.76 | 8.34 | 444,200 |
Oct 16, 2023 | 8.84 | 8.88 | 8.75 | 8.80 | 8.38 | 342,700 |
Oct 13, 2023 | 8.83 | 8.87 | 8.78 | 8.82 | 8.40 | 207,300 |
Oct 12, 2023 | 8.89 | 8.89 | 8.78 | 8.83 | 8.41 | 221,500 |
Oct 11, 2023 | 0.08 Dividend | |||||
Oct 11, 2023 | 8.92 | 8.92 | 8.84 | 8.87 | 8.44 | 339,500 |
Oct 10, 2023 | 9.02 | 9.08 | 8.87 | 8.94 | 8.44 | 546,800 |
Oct 9, 2023 | 8.96 | 9.02 | 8.96 | 9.02 | 8.51 | 189,900 |
Oct 6, 2023 | 8.93 | 9.03 | 8.91 | 8.98 | 8.47 | 276,100 |
Oct 5, 2023 | 9.00 | 9.02 | 8.91 | 8.96 | 8.46 | 291,200 |
Oct 4, 2023 | 8.93 | 9.01 | 8.88 | 8.99 | 8.48 | 408,500 |
Oct 3, 2023 | 8.91 | 8.98 | 8.83 | 8.94 | 8.44 | 464,900 |
Oct 2, 2023 | 9.04 | 9.06 | 8.88 | 8.93 | 8.43 | 314,400 |
Sep 29, 2023 | 9.08 | 9.12 | 9.04 | 9.04 | 8.53 | 260,000 |
Sep 28, 2023 | 9.03 | 9.06 | 8.99 | 9.05 | 8.54 | 251,700 |
Sep 27, 2023 | 9.10 | 9.13 | 9.00 | 9.01 | 8.50 | 273,300 |
Sep 26, 2023 | 9.10 | 9.15 | 9.06 | 9.08 | 8.57 | 386,500 |
Sep 25, 2023 | 9.17 | 9.19 | 9.08 | 9.08 | 8.57 | 213,100 |
Sep 22, 2023 | 9.15 | 9.22 | 9.15 | 9.18 | 8.66 | 204,200 |
Sep 21, 2023 | 9.15 | 9.18 | 9.11 | 9.15 | 8.64 | 290,200 |
Sep 20, 2023 | 9.16 | 9.22 | 9.16 | 9.16 | 8.64 | 221,000 |
Sep 19, 2023 | 9.16 | 9.17 | 9.14 | 9.16 | 8.64 | 245,900 |
Sep 18, 2023 | 9.17 | 9.26 | 9.14 | 9.16 | 8.64 | 533,300 |
Sep 15, 2023 | 9.16 | 9.18 | 9.14 | 9.17 | 8.65 | 215,500 |
Sep 14, 2023 | 9.17 | 9.20 | 9.14 | 9.16 | 8.64 | 219,300 |
Sep 13, 2023 | 9.16 | 9.22 | 9.12 | 9.14 | 8.63 | 253,500 |
Sep 12, 2023 | 9.19 | 9.23 | 9.15 | 9.16 | 8.64 | 194,200 |
Sep 11, 2023 | 9.20 | 9.24 | 9.17 | 9.20 | 8.68 | 183,600 |
Sep 8, 2023 | 0.08 Dividend | |||||
Sep 8, 2023 | 9.20 | 9.23 | 9.17 | 9.18 | 8.66 | 187,800 |
Sep 7, 2023 | 9.27 | 9.32 | 9.27 | 9.27 | 8.68 | 244,300 |
Sep 6, 2023 | 9.33 | 9.34 | 9.26 | 9.28 | 8.68 | 239,900 |
Sep 5, 2023 | 9.29 | 9.34 | 9.29 | 9.34 | 8.74 | 178,300 |
Sep 1, 2023 | 9.26 | 9.33 | 9.26 | 9.33 | 8.73 | 217,800 |
Aug 31, 2023 | 9.30 | 9.35 | 9.23 | 9.25 | 8.66 | 413,800 |
Aug 30, 2023 | 9.36 | 9.40 | 9.29 | 9.30 | 8.70 | 331,800 |
Aug 29, 2023 | 9.30 | 9.37 | 9.30 | 9.36 | 8.76 | 257,500 |
Aug 28, 2023 | 9.25 | 9.32 | 9.25 | 9.31 | 8.71 | 229,200 |
Aug 25, 2023 | 9.25 | 9.28 | 9.23 | 9.26 | 8.67 | 219,600 |
Aug 24, 2023 | 9.33 | 9.37 | 9.23 | 9.23 | 8.64 | 276,400 |
Aug 23, 2023 | 9.29 | 9.36 | 9.28 | 9.35 | 8.75 | 191,100 |
Aug 22, 2023 | 9.29 | 9.32 | 9.26 | 9.29 | 8.69 | 218,800 |
Aug 21, 2023 | 9.35 | 9.36 | 9.26 | 9.26 | 8.67 | 270,900 |
Aug 18, 2023 | 9.32 | 9.37 | 9.27 | 9.34 | 8.74 | 273,400 |
Aug 17, 2023 | 9.32 | 9.33 | 9.30 | 9.32 | 8.72 | 283,100 |
Aug 16, 2023 | 9.30 | 9.37 | 9.30 | 9.34 | 8.74 | 254,000 |
Aug 15, 2023 | 9.34 | 9.38 | 9.32 | 9.33 | 8.73 | 173,400 |
Aug 14, 2023 | 9.32 | 9.40 | 9.32 | 9.39 | 8.79 | 184,000 |
Aug 11, 2023 | 9.34 | 9.42 | 9.32 | 9.34 | 8.74 | 207,800 |
Aug 10, 2023 | 0.08 Dividend | |||||
Aug 10, 2023 | 9.40 | 9.44 | 9.35 | 9.37 | 8.77 | 178,000 |
Aug 9, 2023 | 9.43 | 9.48 | 9.43 | 9.45 | 8.77 | 241,100 |
Aug 8, 2023 | 9.48 | 9.49 | 9.43 | 9.46 | 8.78 | 212,700 |
Aug 7, 2023 | 9.41 | 9.50 | 9.41 | 9.49 | 8.81 | 257,600 |
Aug 4, 2023 | 9.38 | 9.42 | 9.37 | 9.39 | 8.71 | 184,300 |
Aug 3, 2023 | 9.36 | 9.43 | 9.33 | 9.35 | 8.68 | 280,500 |
Aug 2, 2023 | 9.43 | 9.48 | 9.37 | 9.38 | 8.70 | 372,700 |
Aug 1, 2023 | 9.48 | 9.49 | 9.44 | 9.46 | 8.78 | 195,700 |
Jul 31, 2023 | 9.50 | 9.55 | 9.47 | 9.50 | 8.82 | 181,900 |
Jul 28, 2023 | 9.42 | 9.52 | 9.41 | 9.50 | 8.82 | 220,800 |
Jul 27, 2023 | 9.43 | 9.45 | 9.39 | 9.41 | 8.73 | 250,800 |
Jul 26, 2023 | 9.43 | 9.47 | 9.40 | 9.41 | 8.73 | 343,800 |
Jul 25, 2023 | 9.44 | 9.48 | 9.43 | 9.46 | 8.78 | 196,600 |
Jul 24, 2023 | 9.46 | 9.48 | 9.39 | 9.45 | 8.77 | 394,400 |
Jul 21, 2023 | 9.39 | 9.50 | 9.38 | 9.50 | 8.82 | 1,349,500 |
Jul 20, 2023 | 9.38 | 9.40 | 9.28 | 9.38 | 8.70 | 390,600 |
Jul 19, 2023 | 9.40 | 9.41 | 9.31 | 9.39 | 8.71 | 542,000 |
Jul 18, 2023 | 9.37 | 9.42 | 9.36 | 9.41 | 8.73 | 362,500 |
Jul 17, 2023 | 9.23 | 9.36 | 9.23 | 9.36 | 8.69 | 387,100 |
Jul 14, 2023 | 9.28 | 9.32 | 9.22 | 9.22 | 8.56 | 406,900 |
Jul 13, 2023 | 9.31 | 9.36 | 9.30 | 9.32 | 8.65 | 232,500 |
Jul 12, 2023 | 0.08 Dividend | |||||
Jul 12, 2023 | 9.24 | 9.37 | 9.23 | 9.34 | 8.67 | 475,600 |
Jul 11, 2023 | 9.27 | 9.31 | 9.26 | 9.29 | 8.55 | 267,200 |
Jul 10, 2023 | 9.28 | 9.34 | 9.27 | 9.27 | 8.53 | 243,700 |
Jul 7, 2023 | 9.24 | 9.32 | 9.24 | 9.31 | 8.57 | 222,100 |
Jul 6, 2023 | 9.24 | 9.30 | 9.23 | 9.25 | 8.51 | 307,000 |
Jul 5, 2023 | 9.36 | 9.42 | 9.30 | 9.30 | 8.56 | 308,900 |
Jul 3, 2023 | 9.38 | 9.38 | 9.31 | 9.37 | 8.62 | 256,600 |
Jun 30, 2023 | 9.27 | 9.36 | 9.18 | 9.36 | 8.61 | 801,900 |
Jun 29, 2023 | 9.31 | 9.32 | 9.24 | 9.25 | 8.51 | 211,100 |
Jun 28, 2023 | 9.21 | 9.38 | 9.21 | 9.34 | 8.59 | 349,300 |
Jun 27, 2023 | 9.16 | 9.27 | 9.16 | 9.26 | 8.52 | 262,600 |
Jun 26, 2023 | 9.16 | 9.22 | 9.15 | 9.15 | 8.42 | 230,400 |
Jun 23, 2023 | 9.14 | 9.18 | 9.14 | 9.17 | 8.44 | 211,100 |
Jun 22, 2023 | 9.16 | 9.17 | 9.14 | 9.17 | 8.44 | 166,200 |
Jun 21, 2023 | 9.18 | 9.19 | 9.15 | 9.17 | 8.44 | 185,800 |
Jun 20, 2023 | 9.17 | 9.17 | 9.10 | 9.16 | 8.43 | 288,200 |
Jun 16, 2023 | 9.14 | 9.20 | 9.14 | 9.17 | 8.44 | 234,400 |
Jun 15, 2023 | 9.12 | 9.19 | 9.11 | 9.15 | 8.42 | 263,700 |
Jun 14, 2023 | 9.13 | 9.14 | 9.06 | 9.13 | 8.40 | 260,100 |
Jun 13, 2023 | 9.12 | 9.18 | 9.10 | 9.10 | 8.37 | 306,200 |
Jun 12, 2023 | 9.14 | 9.17 | 9.09 | 9.14 | 8.41 | 362,600 |
Jun 9, 2023 | 0.08 Dividend | |||||
Jun 9, 2023 | 9.16 | 9.19 | 9.11 | 9.14 | 8.41 | 196,200 |
Jun 8, 2023 | 9.30 | 9.37 | 9.22 | 9.26 | 8.45 | 302,700 |
Jun 7, 2023 | 9.13 | 9.35 | 9.13 | 9.31 | 8.50 | 717,200 |
Jun 6, 2023 | 9.13 | 9.15 | 9.12 | 9.13 | 8.33 | 219,000 |
Jun 5, 2023 | 9.16 | 9.18 | 9.11 | 9.16 | 8.36 | 212,800 |
Jun 2, 2023 | 9.14 | 9.21 | 9.11 | 9.20 | 8.40 | 249,200 |
Jun 1, 2023 | 9.06 | 9.14 | 9.03 | 9.14 | 8.34 | 254,500 |
May 31, 2023 | 9.00 | 9.05 | 8.98 | 9.05 | 8.26 | 232,200 |
May 30, 2023 | 9.02 | 9.03 | 8.97 | 9.02 | 8.23 | 232,400 |
May 26, 2023 | 8.99 | 9.05 | 8.97 | 9.03 | 8.24 | 233,800 |
May 25, 2023 | 9.00 | 9.03 | 8.95 | 9.02 | 8.23 | 248,000 |
May 24, 2023 | 9.05 | 9.10 | 9.00 | 9.02 | 8.23 | 284,100 |
May 23, 2023 | 9.07 | 9.11 | 9.05 | 9.07 | 8.28 | 232,200 |
May 22, 2023 | 9.18 | 9.21 | 9.08 | 9.08 | 8.29 | 359,700 |
May 19, 2023 | 9.10 | 9.26 | 9.08 | 9.19 | 8.39 | 505,200 |
May 18, 2023 | 9.10 | 9.13 | 9.05 | 9.13 | 8.33 | 413,600 |
May 17, 2023 | 9.09 | 9.10 | 9.04 | 9.09 | 8.30 | 269,700 |
May 16, 2023 | 9.12 | 9.12 | 9.06 | 9.08 | 8.29 | 231,400 |
May 15, 2023 | 9.09 | 9.15 | 9.05 | 9.12 | 8.32 | 377,400 |
May 12, 2023 | 9.21 | 9.22 | 9.05 | 9.12 | 8.32 | 401,000 |
May 11, 2023 | 9.21 | 9.24 | 9.15 | 9.20 | 8.40 | 258,700 |
May 10, 2023 | 0.08 Dividend | |||||
May 10, 2023 | 9.29 | 9.30 | 9.20 | 9.25 | 8.44 | 350,400 |
May 9, 2023 | 9.37 | 9.37 | 9.30 | 9.33 | 8.44 | 194,500 |
May 8, 2023 | 9.42 | 9.43 | 9.33 | 9.35 | 8.46 | 190,700 |
May 5, 2023 | 9.42 | 9.46 | 9.37 | 9.38 | 8.49 | 357,200 |
May 4, 2023 | 9.37 | 9.38 | 9.32 | 9.36 | 8.47 | 354,000 |
May 3, 2023 | 9.36 | 9.44 | 9.30 | 9.36 | 8.47 | 486,600 |
May 2, 2023 | 9.36 | 9.36 | 9.25 | 9.32 | 8.43 | 288,100 |
May 1, 2023 | 9.40 | 9.41 | 9.32 | 9.36 | 8.47 | 251,000 |
Apr 28, 2023 | 9.44 | 9.50 | 9.32 | 9.35 | 8.46 | 664,300 |
Apr 27, 2023 | 9.45 | 9.46 | 9.41 | 9.44 | 8.54 | 251,200 |
Apr 26, 2023 | 9.40 | 9.42 | 9.36 | 9.41 | 8.51 | 259,900 |
Related Tickers
EVF Eaton Vance Senior Income Trust
6.33
-0.07%
EVG Eaton Vance Short Duration Diversified Income Fund
10.43
+0.65%
DHY Credit Suisse High Yield Bond Fund, Inc.
2.0100
0.00%
EFT Eaton Vance Floating-Rate Income Trust
13.39
-0.30%
EFR Eaton Vance Senior Floating-Rate Trust
13.14
+0.24%
BLW BlackRock Limited Duration Income Trust
13.52
+0.97%
ECAT BlackRock ESG Capital Allocation Term Trust
16.20
+1.00%
VLT Invesco High Income Trust II
10.43
+1.14%
FCT First Trust Senior Floating Rate Income Fund II
10.34
+0.19%
EHI Western Asset Global High Income Fund Inc.
6.82
+0.52%