Holen Sie sich die Stockscreener-App
27.00
1.47%
0.39
Handel nachbörslich:
27.00
Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $27.10 | $26.65 | $0.447 | 124,364.0 | +1.47% |
| 2026-05-22 | $26.65 | $26.37 | $0.28 | 111,976.0 | +0.95% |
| 2026-05-21 | $26.50 | $26.22 | $0.28 | 57,840.0 | +0.08% |
| 2026-05-20 | $26.39 | $26.08 | $0.3058 | 96,000.0 | +1.50% |
| 2026-05-19 | $26.19 | $25.85 | $0.3399 | 60,068.0 | -0.04% |
| 2026-05-18 | $26.43 | $25.95 | $0.4799 | 51,128.0 | -0.23% |
| 2026-05-15 | $26.43 | $25.95 | $0.475 | 132,149.0 | -2.47% |
| 2026-05-14 | $26.74 | $26.50 | $0.2362 | 60,914.0 | +0.91% |
| 2026-05-13 | $26.63 | $26.39 | $0.2399 | 56,653.0 | -0.11% |
| 2026-05-12 | $26.52 | $26.32 | $0.205 | 55,327.0 | +0.00% |
| 2026-05-11 | $26.59 | $26.34 | $0.25 | 64,513.0 | +0.53% |
| 2026-05-08 | $26.80 | $26.24 | $0.5599 | 74,337.0 | +0.11% |
| 2026-05-07 | $26.64 | $26.26 | $0.38 | 92,992.0 | -1.02% |
| 2026-05-06 | $26.73 | $26.49 | $0.24 | 134,337.0 | +0.08% |
| 2026-05-05 | $26.60 | $26.28 | $0.32 | 91,795.0 | +0.80% |
| 2026-05-04 | $26.41 | $26.10 | $0.31 | 164,163.0 | +0.46% |
| 2026-05-01 | $26.42 | $26.15 | $0.27 | 101,354.0 | -0.11% |
| 2026-04-30 | $26.33 | $25.80 | $0.53 | 146,806.0 | +0.61% |
| 2026-04-29 | $26.15 | $25.75 | $0.40 | 106,806.0 | +1.20% |
| 2026-04-28 | $25.93 | $25.50 | $0.4259 | 55,154.0 | -0.35% |
Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Eaton Vance Tax Advantaged Dividend Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EVT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Eaton Vance Tax Advantaged Dividend Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $27.10 | $25.85 | $1.25 | 1,654,274.0 | +2.86% |
| 2026-04 | $26.33 | $24.30 | $2.03 | 1,998,457.0 | +6.92% |
| 2026-03 | $26.40 | $23.74 | $2.66 | 2,352,007.0 | -6.76% |
| 2026-02 | $26.65 | $25.82 | $0.83 | 2,054,647.0 | +1.35% |
| 2026-01 | $25.99 | $25.02 | $0.97 | 2,396,913.0 | +3.18% |
Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.24 | $24.12 | $1.12 | 2,321,120.0 | +3.03% |
| 2025-11 | $24.79 | $23.00 | $1.79 | 2,596,244.0 | -0.73% |
| 2025-10 | $24.78 | $24.04 | $0.7356 | 2,649,187.0 | +0.78% |
| 2025-09 | $24.60 | $24.01 | $0.5899 | 2,052,288.0 | +0.33% |
| 2025-08 | $24.57 | $23.52 | $1.05 | 2,388,239.0 | +1.75% |
| 2025-07 | $24.46 | $23.80 | $0.6632 | 2,524,128.0 | -0.62% |
| 2025-06 | $24.13 | $22.99 | $1.14 | 2,400,769.0 | +3.70% |
| 2025-05 | $23.65 | $22.07 | $1.58 | 2,974,261.0 | +4.36% |
| 2025-04 | $23.50 | $19.20 | $4.30 | 3,685,137.0 | -4.30% |
| 2025-03 | $24.15 | $22.71 | $1.44 | 3,140,956.0 | -2.88% |
| 2025-02 | $24.84 | $23.53 | $1.31 | 2,384,127.0 | -2.44% |
| 2025-01 | $24.83 | $23.63 | $1.20 | 2,780,621.0 | +2.12% |
Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $25.69 | $23.27 | $2.42 | 2,050,824.0 | -6.54% |
| 2024-11 | $25.83 | $23.95 | $1.88 | 2,064,414.0 | +6.82% |
| 2024-10 | $24.90 | $24.01 | $0.89 | 2,277,089.0 | -2.63% |
| 2024-09 | $24.72 | $23.33 | $1.39 | 2,268,957.0 | +0.61% |
| 2024-08 | $24.55 | $22.60 | $1.95 | 2,608,268.0 | +0.99% |
| 2024-07 | $24.43 | $23.21 | $1.22 | 2,716,479.0 | +4.34% |
| 2024-06 | $23.61 | $22.90 | $0.7063 | 1,858,987.0 | -0.72% |
| 2024-05 | $24.19 | $22.60 | $1.59 | 2,267,808.0 | +3.48% |
| 2024-04 | $23.72 | $22.29 | $1.43 | 2,600,021.0 | -3.94% |
| 2024-03 | $23.70 | $22.60 | $1.10 | 2,145,451.0 | +4.24% |
| 2024-02 | $22.80 | $21.83 | $0.9699 | 2,497,347.0 | +2.82% |
| 2024-01 | $22.49 | $21.82 | $0.6663 | 2,686,805.0 | -1.03% |
2.44%
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):