Stockscreener 앱 받기
24.22
0.29%
0.07
Eaton Vance Tax Advantaged Dividend Income Fund 주식 (EVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $24.25 | $24.12 | $0.13 | 61,871.0 | +0.29% |
| 2025-07-24 | $24.32 | $24.15 | $0.17 | 106,233.0 | -0.41% |
| 2025-07-23 | $24.30 | $24.21 | $0.085 | 47,565.0 | +0.50% |
| 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% |
Eaton Vance Tax Advantaged Dividend Income Fund 주식 (EVT) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Tax Advantaged Dividend Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Tax Advantaged Dividend Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Tax Advantaged Dividend Income Fund 주식 (EVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $24.46 | $23.80 | $0.6632 | 2,115,867.0 | +0.50% |
| 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 주식 (EVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (EVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.75%
0.49%
자본화:
|
볼륨(24시간):