loading

Eaton Vance Tax Managed Diversified Equity Income Fund (ETY) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $15.76 $15.46 $0.2979 189,481.0 +0.96%
2025-08-21 $15.60 $15.51 $0.09 125,020.0 +0.00%
2025-08-20 $15.68 $15.44 $0.239 133,532.0 -0.58%
2025-08-19 $15.72 $15.55 $0.17 248,058.0 -0.38%
2025-08-18 $15.76 $15.67 $0.09 145,395.0 +0.06%
2025-08-15 $15.84 $15.70 $0.14 245,357.0 -1.20%
2025-08-14 $15.94 $15.81 $0.13 151,814.0 -0.13%
2025-08-13 $15.97 $15.83 $0.1412 226,383.0 +0.38%
2025-08-12 $15.90 $15.74 $0.16 530,789.0 +0.83%
2025-08-11 $15.81 $15.72 $0.0925 212,839.0 -0.57%
2025-08-08 $15.86 $15.74 $0.12 175,043.0 +0.44%
2025-08-07 $15.87 $15.71 $0.16 161,933.0 -0.38%
2025-08-06 $15.80 $15.61 $0.19 172,400.0 +0.89%
2025-08-05 $15.78 $15.63 $0.1478 154,638.0 -0.32%
2025-08-04 $15.72 $15.57 $0.1514 206,992.0 +1.35%
2025-08-01 $15.66 $15.41 $0.25 211,383.0 -1.21%
2025-07-31 $15.83 $15.63 $0.1999 270,575.0 +0.32%
2025-07-30 $15.69 $15.51 $0.1799 214,590.0 +0.26%
2025-07-29 $15.70 $15.56 $0.14 134,096.0 -0.19%
2025-07-28 $15.75 $15.10 $0.6532 473,664.0 -0.51%

Eaton Vance Tax Managed Diversified Equity Income Fund (ETY) 株の年ごとの株価履歴

この詳細な分析では、Eaton Vance Tax Managed Diversified Equity Income Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はETY株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Eaton Vance Tax Managed Diversified Equity Income Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のEaton Vance Tax Managed Diversified Equity Income Fund (ETY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $15.97 $15.41 $0.56 3,480,538.0 +0.13%
2025-07 $15.83 $15.10 $0.7299 5,097,064.0 +1.42%
2025-06 $15.55 $14.81 $0.7369 4,145,331.0 +3.34%
2025-05 $14.98 $13.95 $1.04 5,243,506.0 +8.01%
2025-04 $14.40 $11.82 $2.58 8,310,151.0 -2.81%
2025-03 $15.22 $13.90 $1.32 6,039,450.0 -5.69%
2025-02 $15.69 $14.90 $0.79 4,637,614.0 -1.37%
2025-01 $15.60 $14.70 $0.8974 4,942,290.0 +2.54%

2024年のEaton Vance Tax Managed Diversified Equity Income Fund (ETY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $15.35 $14.71 $0.64 4,082,133.0 -0.93%
2024-11 $15.29 $14.38 $0.91 4,932,686.0 +4.20%
2024-10 $14.92 $14.34 $0.585 5,087,786.0 -0.89%
2024-09 $14.65 $13.65 $0.995 5,020,919.0 +2.95%
2024-08 $14.27 $12.99 $1.28 6,994,228.0 +1.93%
2024-07 $14.46 $13.50 $0.965 5,142,318.0 -0.64%
2024-06 $14.20 $13.51 $0.691 4,424,745.0 +3.01%
2024-05 $13.79 $13.00 $0.79 4,890,625.0 +4.28%
2024-04 $13.47 $12.72 $0.75 5,535,387.0 -2.10%
2024-03 $13.46 $13.02 $0.435 4,483,685.0 +2.53%
2024-02 $13.12 $12.40 $0.72 4,801,049.0 +5.25%
2024-01 $12.52 $11.80 $0.71 5,461,688.0 +1.56%

2023年のEaton Vance Tax Managed Diversified Equity Income Fund (ETY) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $12.20 $11.66 $0.535 5,787,376.0 +2.78%
2023-11 $11.93 $11.00 $0.925 6,053,977.0 +7.72%
2023-10 $11.79 $10.59 $1.20 5,849,456.0 -4.59%
2023-09 $12.26 $11.34 $0.92 4,416,535.0 -5.25%
2023-08 $12.47 $11.78 $0.69 4,285,076.0 -2.25%
2023-07 $12.67 $12.10 $0.571 4,689,522.0 +0.00%
2023-06 $12.50 $11.55 $0.95 5,434,387.0 +7.14%
2023-05 $11.88 $11.40 $0.485 5,599,040.0 -0.26%
2023-04 $11.77 $11.24 $0.525 3,775,707.0 -0.09%
2023-03 $12.06 $11.20 $0.865 4,788,132.0 -0.34%
2023-02 $12.14 $11.56 $0.575 4,828,443.0 +0.60%
2023-01 $11.64 $10.82 $0.82 5,924,795.0 +7.18%
closed_end_fund_equity ADX
$21.65
price up icon 1.22%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity UTF
$27.06
price up icon 0.59%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
大文字化:     |  ボリューム (24 時間):