Stockscreener 앱 받기
6.24
0.32%
-0.02
시간 외 거래:
6.24
Eaton Vance Senior Income Trust 주식 (EVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.28 | $6.22 | $0.06 | 99,846.0 | -0.32% |
| 2024-11-15 | $6.26 | $6.19 | $0.07 | 59,851.0 | +0.81% |
| 2024-11-14 | $6.24 | $6.21 | $0.0251 | 24,732.0 | -0.45% |
| 2024-11-13 | $6.27 | $6.22 | $0.0499 | 53,504.0 | +0.13% |
| 2024-11-12 | $6.27 | $6.23 | $0.04 | 52,096.0 | -1.11% |
| 2024-11-11 | $6.30 | $6.24 | $0.06 | 51,401.0 | +0.48% |
| 2024-11-08 | $6.28 | $6.23 | $0.0499 | 74,218.0 | -0.48% |
| 2024-11-07 | $6.30 | $6.25 | $0.0507 | 58,588.0 | +1.12% |
| 2024-11-06 | $6.26 | $6.22 | $0.0398 | 46,703.0 | +0.16% |
| 2024-11-05 | $6.25 | $6.20 | $0.05 | 42,033.0 | -0.04% |
| 2024-11-04 | $6.24 | $6.20 | $0.04 | 36,420.0 | -0.28% |
| 2024-11-01 | $6.25 | $6.23 | $0.02 | 32,818.0 | +0.32% |
| 2024-10-31 | $6.24 | $6.21 | $0.0299 | 24,342.0 | +0.16% |
| 2024-10-30 | $6.22 | $6.20 | $0.02 | 24,486.0 | +0.16% |
| 2024-10-29 | $6.23 | $6.20 | $0.0316 | 82,717.0 | -0.32% |
| 2024-10-28 | $6.26 | $6.22 | $0.04 | 9,622.0 | -0.48% |
| 2024-10-25 | $6.27 | $6.24 | $0.028 | 27,272.0 | +0.48% |
| 2024-10-24 | $6.25 | $6.21 | $0.04 | 32,691.0 | +0.16% |
| 2024-10-23 | $6.24 | $6.21 | $0.025 | 50,763.0 | -0.64% |
| 2024-10-22 | $6.27 | $6.23 | $0.04 | 73,601.0 | +0.32% |
Eaton Vance Senior Income Trust 주식 (EVF) 연도별 가격 이력
이 심층 분석에서는 Eaton Vance Senior Income Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Vance Senior Income Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eaton Vance Senior Income Trust 주식 (EVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.30 | $6.19 | $0.11 | 732,056.0 | +0.32% |
| 2024-10 | $6.29 | $6.16 | $0.13 | 1,307,524.0 | +0.65% |
| 2024-09 | $6.31 | $6.12 | $0.19 | 1,309,091.0 | -1.28% |
| 2024-08 | $6.36 | $5.97 | $0.39 | 1,516,684.0 | -0.79% |
| 2024-07 | $6.51 | $6.25 | $0.26 | 1,667,576.0 | -0.47% |
| 2024-06 | $6.54 | $6.30 | $0.24 | 1,155,423.0 | -1.55% |
| 2024-05 | $6.50 | $6.34 | $0.16 | 1,555,158.0 | +1.42% |
| 2024-04 | $6.43 | $6.26 | $0.1649 | 1,431,015.0 | -0.16% |
| 2024-03 | $6.46 | $6.26 | $0.20 | 1,633,790.0 | +0.00% |
| 2024-02 | $6.84 | $6.25 | $0.59 | 2,071,266.0 | -3.20% |
| 2024-01 | $6.61 | $6.17 | $0.44 | 1,831,811.0 | +4.12% |
Eaton Vance Senior Income Trust 주식 (EVF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.43 | $5.94 | $0.49 | 1,850,934.0 | +5.34% |
| 2023-11 | $6.25 | $5.80 | $0.4463 | 1,893,387.0 | +3.63% |
| 2023-10 | $6.12 | $5.59 | $0.53 | 2,532,854.0 | -2.03% |
| 2023-09 | $5.98 | $5.69 | $0.29 | 1,721,631.0 | +2.79% |
| 2023-08 | $5.84 | $5.52 | $0.3249 | 2,055,274.0 | +2.87% |
| 2023-07 | $5.59 | $5.39 | $0.20 | 1,425,823.0 | +2.20% |
| 2023-06 | $5.48 | $5.21 | $0.27 | 1,105,149.0 | +4.20% |
| 2023-05 | $5.35 | $5.20 | $0.15 | 1,117,560.0 | -1.50% |
| 2023-04 | $5.42 | $5.27 | $0.15 | 1,389,275.0 | -0.56% |
| 2023-03 | $5.76 | $5.23 | $0.53 | 1,642,321.0 | -6.14% |
| 2023-02 | $5.78 | $5.55 | $0.2348 | 1,099,179.0 | +1.42% |
| 2023-01 | $5.70 | $5.25 | $0.45 | 1,128,993.0 | +6.64% |
Eaton Vance Senior Income Trust 주식 (EVF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.54 | $5.21 | $0.33 | 1,291,992.0 | -4.01% |
| 2022-11 | $5.54 | $5.27 | $0.27 | 877,732.0 | +3.78% |
| 2022-10 | $5.47 | $5.11 | $0.36 | 972,902.0 | +0.38% |
| 2022-09 | $5.70 | $5.23 | $0.47 | 830,060.0 | -5.89% |
| 2022-08 | $5.86 | $5.59 | $0.27 | 757,423.0 | -1.41% |
| 2022-07 | $5.69 | $5.35 | $0.34 | 911,579.0 | +4.03% |
| 2022-06 | $5.86 | $5.34 | $0.52 | 912,162.0 | -4.88% |
| 2022-05 | $6.13 | $5.49 | $0.64 | 1,482,137.0 | -5.75% |
| 2022-04 | $6.44 | $6.08 | $0.36 | 816,571.0 | -4.25% |
| 2022-03 | $6.84 | $6.06 | $0.78 | 1,731,447.0 | -5.07% |
| 2022-02 | $6.93 | $6.43 | $0.50 | 635,131.0 | -0.74% |
| 2022-01 | $7.11 | $6.43 | $0.68 | 1,072,035.0 | +0.15% |
0.77%
0.00%
자본화:
|
볼륨(24시간):