24.34
price up icon0.54%   0.13
after-market Dopo l'orario di chiusura: 24.34
loading

Storico Dei Prezzi Delle Azioni Di Eaton Vance Tax Advantaged Dividend Income Fund (EVT)

Data Alto Basso Alto - Basso Volume % Modifica
2025-07-02 $24.40 $24.14 $0.2559 117,773.0 +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%
2025-06-23 $23.54 $23.23 $0.31 186,032.0 +1.08%
2025-06-20 $23.43 $23.23 $0.1997 133,721.0 -0.39%
2025-06-18 $23.45 $23.29 $0.1598 62,233.0 +0.26%
2025-06-17 $23.45 $23.22 $0.235 91,991.0 -0.64%
2025-06-16 $23.58 $23.27 $0.3137 109,946.0 +0.00%
2025-06-13 $23.64 $23.36 $0.28 93,206.0 -1.06%
2025-06-12 $23.72 $23.60 $0.12 124,296.0 +0.17%
2025-06-11 $23.75 $23.61 $0.14 84,340.0 -0.04%
2025-06-10 $23.74 $23.61 $0.13 110,280.0 +0.21%
2025-06-09 $23.67 $23.52 $0.1472 137,328.0 +0.47%
2025-06-06 $23.61 $23.42 $0.1896 81,228.0 +0.64%
2025-06-05 $23.54 $23.33 $0.2117 116,087.0 -0.68%
2025-06-04 $23.55 $23.44 $0.11 118,961.0 +0.60%
2025-06-03 $23.47 $23.17 $0.3001 108,330.0 +0.39%

Eaton Vance Tax Advantaged Dividend Income Fund Stock (EVT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Eaton Vance Tax Advantaged Dividend Income Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni EVT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Eaton Vance Tax Advantaged Dividend Income Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Eaton Vance Tax Advantaged Dividend Income Fund Storia dei prezzi delle azioni (EVT) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-07 $24.40 $23.89 $0.5059 360,438.0 +1.00%
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 Storia dei prezzi delle azioni (EVT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (EVT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
Capitalizzazione:     |  Volume (24 ore):