24.15
price down icon0.41%   -0.10
after-market アフターアワーズ: 24.15
loading

Eaton Vance Tax Advantaged Dividend Income Fund (EVT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2025-06-25 $23.80 $23.57 $0.2292 120,545.0 -0.46%

Eaton Vance Tax Advantaged Dividend Income Fund (EVT) 株の年ごとの株価履歴

この詳細な分析では、Eaton Vance Tax Advantaged Dividend 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EVT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 Advantaged Dividend 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 Advantaged Dividend Income Fund (EVT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $24.46 $23.80 $0.6632 2,098,358.0 +0.21%
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%

2024年のEaton Vance Tax Advantaged Dividend Income Fund (EVT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のEaton Vance Tax Advantaged Dividend Income Fund (EVT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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
$5.94
price up icon 0.34%
closed_end_fund_equity KYN
$12.18
price down icon 0.49%
closed_end_fund_equity CLM
$8.19
price up icon 1.24%
closed_end_fund_equity GDV
$26.50
price up icon 0.15%
closed_end_fund_equity ETY
$15.62
price down icon 0.13%
大文字化:     |  ボリューム (24 時間):