Stockscreener 앱 받기
23.94
0.80%
0.19
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $24.09 | $23.27 | $0.82 | 156,548.0 | +0.80% |
| 2024-12-19 | $24.21 | $23.70 | $0.51 | 135,598.0 | -1.04% |
| 2024-12-18 | $24.75 | $24.00 | $0.75 | 97,243.0 | -2.44% |
| 2024-12-17 | $24.69 | $24.50 | $0.19 | 130,139.0 | -0.08% |
| 2024-12-16 | $24.77 | $24.60 | $0.17 | 107,699.0 | -0.04% |
| 2024-12-13 | $24.89 | $24.56 | $0.326 | 67,176.0 | -0.57% |
| 2024-12-12 | $24.99 | $24.69 | $0.30 | 85,347.0 | -0.88% |
| 2024-12-11 | $25.18 | $24.91 | $0.2735 | 108,886.0 | +0.08% |
| 2024-12-10 | $25.32 | $24.95 | $0.37 | 88,482.0 | -0.99% |
| 2024-12-09 | $25.46 | $25.20 | $0.26 | 68,451.0 | -0.36% |
| 2024-12-06 | $25.50 | $25.30 | $0.2041 | 92,348.0 | -0.28% |
| 2024-12-05 | $25.62 | $25.34 | $0.2799 | 97,509.0 | +0.04% |
| 2024-12-04 | $25.47 | $25.34 | $0.13 | 132,731.0 | -0.43% |
| 2024-12-03 | $25.68 | $25.43 | $0.245 | 74,937.0 | -0.66% |
| 2024-12-02 | $25.69 | $25.45 | $0.24 | 154,048.0 | -0.12% |
| 2024-11-29 | $25.83 | $25.52 | $0.3099 | 91,803.0 | +0.55% |
| 2024-11-27 | $25.56 | $25.43 | $0.129 | 117,321.0 | +0.67% |
| 2024-11-26 | $25.50 | $25.11 | $0.3899 | 136,448.0 | -0.55% |
| 2024-11-25 | $25.61 | $25.37 | $0.2371 | 107,099.0 | +0.83% |
| 2024-11-22 | $25.38 | $25.19 | $0.188 | 84,611.0 | +0.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.69 | $23.27 | $2.42 | 1,753,690.0 | -6.78% |
| 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% |
Eaton Vance Tax Advantaged Dividend Income Fund 주식 (EVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.21 | $22.45 | $2.76 | 2,401,512.0 | -8.03% |
| 2022-11 | $24.86 | $23.29 | $1.57 | 2,148,892.0 | +1.52% |
| 2022-10 | $24.61 | $21.25 | $3.36 | 2,113,388.0 | +12.28% |
| 2022-09 | $25.71 | $21.25 | $4.46 | 2,362,525.0 | -11.51% |
| 2022-08 | $26.75 | $24.42 | $2.33 | 2,042,839.0 | -5.10% |
| 2022-07 | $26.08 | $23.75 | $2.33 | 2,337,852.0 | +8.50% |
| 2022-06 | $26.40 | $22.10 | $4.30 | 2,447,531.0 | -7.23% |
| 2022-05 | $26.38 | $23.35 | $3.03 | 2,735,498.0 | -0.85% |
| 2022-04 | $29.66 | $25.76 | $3.90 | 2,255,750.0 | -10.46% |
| 2022-03 | $29.34 | $25.34 | $4.00 | 2,523,005.0 | +9.23% |
| 2022-02 | $29.11 | $24.22 | $4.89 | 2,410,395.0 | -5.52% |
| 2022-01 | $30.25 | $24.68 | $5.57 | 3,530,761.0 | -5.74% |
3.42%
자본화:
|
볼륨(24시간):