Stockscreener 앱 받기
5.28
0.85%
-0.045
Eaton Vance Senior Income Trust 주식 (EVF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $5.31 | $5.28 | $0.03 | 50,996.0 | -0.85% |
| 2025-12-11 | $5.34 | $5.32 | $0.02 | 77,552.0 | -0.28% |
| 2025-12-10 | $5.34 | $5.33 | $0.011 | 61,513.0 | +0.19% |
| 2025-12-09 | $5.34 | $5.33 | $0.010 | 42,092.0 | +0.00% |
| 2025-12-08 | $5.34 | $5.33 | $0.015 | 59,512.0 | -0.19% |
| 2025-12-05 | $5.37 | $5.34 | $0.03 | 59,942.0 | -0.19% |
| 2025-12-04 | $5.36 | $5.33 | $0.03 | 41,773.0 | +0.19% |
| 2025-12-03 | $5.35 | $5.33 | $0.021 | 83,247.0 | +0.00% |
| 2025-12-02 | $5.36 | $5.33 | $0.03 | 59,150.0 | +0.19% |
| 2025-12-01 | $5.36 | $5.33 | $0.03 | 104,488.0 | -0.74% |
| 2025-11-28 | $5.38 | $5.32 | $0.06 | 133,477.0 | +0.00% |
| 2025-11-26 | $5.38 | $5.33 | $0.05 | 131,188.0 | +0.75% |
| 2025-11-25 | $5.35 | $5.30 | $0.045 | 113,848.0 | +0.76% |
| 2025-11-24 | $5.31 | $5.27 | $0.04 | 66,833.0 | +0.57% |
| 2025-11-21 | $5.30 | $5.25 | $0.05 | 93,076.0 | -0.19% |
| 2025-11-20 | $5.32 | $5.26 | $0.0599 | 107,604.0 | -0.57% |
| 2025-11-19 | $5.34 | $5.30 | $0.0429 | 143,030.0 | -0.75% |
| 2025-11-18 | $5.37 | $5.34 | $0.03 | 92,140.0 | -0.56% |
| 2025-11-17 | $5.39 | $5.36 | $0.0302 | 95,794.0 | +0.00% |
| 2025-11-14 | $5.40 | $5.37 | $0.033 | 54,393.0 | -0.37% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.37 | $5.28 | $0.09 | 691,261.0 | -1.68% |
| 2025-11 | $5.46 | $5.25 | $0.21 | 1,673,214.0 | -0.92% |
| 2025-10 | $5.54 | $5.39 | $0.1497 | 1,878,823.0 | -1.09% |
| 2025-09 | $5.60 | $5.47 | $0.13 | 2,254,532.0 | -1.44% |
| 2025-08 | $5.63 | $5.49 | $0.14 | 2,066,832.0 | -1.07% |
| 2025-07 | $5.75 | $5.59 | $0.1596 | 1,792,573.0 | -1.23% |
| 2025-06 | $5.70 | $5.56 | $0.14 | 1,161,017.0 | +0.89% |
| 2025-05 | $5.73 | $5.60 | $0.13 | 1,369,204.0 | -0.09% |
| 2025-04 | $5.83 | $4.77 | $1.06 | 2,427,919.0 | -3.34% |
| 2025-03 | $6.17 | $5.81 | $0.3556 | 1,693,532.0 | -5.04% |
| 2025-02 | $6.30 | $6.10 | $0.20 | 875,348.0 | -2.07% |
| 2025-01 | $6.28 | $6.12 | $0.16 | 1,031,054.0 | +2.28% |
Eaton Vance Senior Income Trust 주식 (EVF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.30 | $6.10 | $0.20 | 1,087,533.0 | -2.07% |
| 2024-11 | $6.30 | $6.19 | $0.11 | 1,013,435.0 | +1.13% |
| 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% |
0.49%
0.24%
자본화:
|
볼륨(24시간):