loading

Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $24.34 $24.13 $0.215 39,390.0 +0.41%
2025-07-22 $24.18 $24.03 $0.15 71,364.0 +0.33%
2025-07-21 $24.18 $23.92 $0.26 96,021.0 +0.33%
2025-07-18 $24.07 $23.90 $0.1698 58,965.0 +0.21%
2025-07-17 $24.04 $23.91 $0.1296 109,919.0 -0.17%
2025-07-16 $24.06 $23.80 $0.2644 82,818.0 -0.08%
2025-07-15 $24.28 $23.93 $0.3499 227,355.0 -1.36%
2025-07-14 $24.31 $24.13 $0.18 111,598.0 +0.21%
2025-07-11 $24.38 $24.20 $0.18 91,341.0 -0.49%
2025-07-10 $24.41 $24.27 $0.14 97,696.0 +0.79%
2025-07-09 $24.30 $24.10 $0.20 135,056.0 +0.37%
2025-07-08 $24.20 $23.94 $0.2596 96,571.0 +0.33%
2025-07-07 $24.31 $23.95 $0.36 304,270.0 -1.56%
2025-07-03 $24.46 $24.33 $0.1332 112,684.0 +0.25%
2025-07-02 $24.40 $24.14 $0.2559 117,777.0 +0.54%
2025-07-01 $24.25 $23.89 $0.3566 124,892.0 +0.46%
2025-06-30 $24.13 $23.92 $0.21 181,288.0 +0.46%
2025-06-27 $24.06 $23.80 $0.2589 123,216.0 +0.97%
2025-06-26 $23.87 $23.56 $0.3123 114,978.0 +0.68%
2025-06-25 $23.80 $23.57 $0.2292 120,545.0 -0.46%
2025-06-24 $23.80 $23.60 $0.2043 147,294.0 +0.89%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $24.46 $23.80 $0.6632 1,877,717.0 +0.54%
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%

Eaton Vance Tax Advantaged Dividend Income Fund-Aktien (EVT) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $22.90 $20.70 $2.20 3,453,511.0 +7.49%
2023-11 $21.60 $19.27 $2.33 3,940,997.0 +7.31%
2023-10 $21.27 $18.70 $2.57 2,944,824.0 -8.92%
2023-09 $22.67 $21.05 $1.62 1,944,940.0 -5.45%
2023-08 $23.62 $21.92 $1.70 2,135,641.0 -5.08%
2023-07 $23.82 $22.42 $1.40 2,228,508.0 +3.74%
2023-06 $22.88 $21.30 $1.58 2,038,958.0 +6.51%
2023-05 $22.93 $21.22 $1.71 2,160,780.0 -6.27%
2023-04 $23.23 $21.99 $1.24 2,207,909.0 +0.80%
2023-03 $23.86 $21.20 $2.66 2,305,027.0 -2.79%
2023-02 $24.84 $23.12 $1.72 1,916,644.0 -4.04%
2023-01 $24.27 $22.71 $1.55 2,305,179.0 +6.32%
closed_end_fund_equity GAB
$5.93
price down icon 0.08%
closed_end_fund_equity CLM
$8.0823
price up icon 1.38%
closed_end_fund_equity KYN
$12.21
price up icon 0.16%
closed_end_fund_equity GDV
$26.43
price up icon 0.21%
closed_end_fund_equity ETY
$15.66
price up icon 0.51%
Kapitalisierung:     |  Volumen (24h):