Eaton Vance Short Duratio... (EVSM)
AMEX: EVSM
· Real-Time Price · USD
50.34
-0.02 (-0.04%)
At close: Aug 21, 2025, 9:50 AM
EVSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 50.40 | 50.40 | 50.33 | 50.36 | 50.36 | 0.00% | 44,252 |
| Aug 19, 2025 | 50.35 | 50.40 | 50.31 | 50.36 | 50.36 | 0.04% | 174,700 |
| Aug 18, 2025 | 50.31 | 50.34 | 50.28 | 50.34 | 50.34 | 0.00% | 53,610 |
| Aug 15, 2025 | 50.30 | 50.35 | 50.28 | 50.34 | 50.34 | 0.12% | 99,900 |
| Aug 14, 2025 | 50.37 | 50.37 | 50.27 | 50.28 | 50.28 | -0.08% | 64,632 |
| Aug 13, 2025 | 50.38 | 50.38 | 50.25 | 50.32 | 50.32 | -0.14% | 252,342 |
| Aug 12, 2025 | 50.34 | 50.39 | 50.27 | 50.39 | 50.39 | 0.14% | 57,216 |
| Aug 11, 2025 | 50.28 | 50.36 | 50.26 | 50.32 | 50.32 | 0.08% | 78,409 |
| Aug 8, 2025 | 50.24 | 50.30 | 50.20 | 50.28 | 50.28 | 0.02% | 154,407 |
| Aug 7, 2025 | 50.27 | 50.29 | 50.24 | 50.27 | 50.27 | 0.04% | 75,300 |
| Aug 6, 2025 | 50.28 | 50.28 | 50.21 | 50.25 | 50.25 | 0.00% | 45,326 |
| Aug 5, 2025 | 50.29 | 50.29 | 50.18 | 50.25 | 50.25 | 0.04% | 68,200 |
| Aug 4, 2025 | 50.19 | 50.29 | 50.17 | 50.23 | 50.23 | -0.04% | 90,624 |
| Aug 1, 2025 | 50.16 | 50.26 | 50.16 | 50.25 | 50.25 | 0.28% | 225,007 |
| Jul 31, 2025 | 50.17 | 50.17 | 50.05 | 50.11 | 50.11 | -0.24% | 50,600 |
| Jul 30, 2025 | 50.18 | 50.27 | 50.18 | 50.23 | 50.10 | 0.00% | 61,000 |
| Jul 29, 2025 | 50.22 | 50.29 | 50.15 | 50.23 | 50.10 | 0.10% | 101,511 |
| Jul 28, 2025 | 50.15 | 50.20 | 50.10 | 50.18 | 50.05 | 0.08% | 73,623 |
| Jul 25, 2025 | 50.18 | 50.18 | 50.10 | 50.14 | 50.01 | 0.02% | 60,517 |
| Jul 24, 2025 | 50.17 | 50.17 | 50.07 | 50.13 | 50.00 | 0.08% | 83,437 |