Stockscreener 앱 받기
29.41
0.81%
-0.24
시간 외 거래:
29.46
0.05
+0.17%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $29.57 | $29.25 | $0.3183 | 57,629.0 | -0.81% |
| 2026-08-13 | $29.65 | $29.25 | $0.40 | 103,395.0 | +1.30% |
| 2026-08-12 | $29.44 | $29.17 | $0.2733 | 134,651.0 | +0.21% |
| 2026-08-11 | $29.35 | $29.03 | $0.3234 | 87,460.0 | +0.48% |
| 2026-08-10 | $29.28 | $28.85 | $0.43 | 113,555.0 | +0.45% |
| 2026-08-07 | $28.98 | $28.61 | $0.369 | 107,596.0 | +0.70% |
| 2026-08-06 | $28.94 | $28.60 | $0.3399 | 91,911.0 | +0.24% |
| 2026-08-05 | $29.04 | $28.56 | $0.48 | 122,273.0 | -1.04% |
| 2026-08-04 | $29.09 | $28.44 | $0.6509 | 125,121.0 | +1.44% |
| 2026-08-03 | $28.71 | $28.19 | $0.5149 | 97,561.0 | +1.64% |
| 2026-07-31 | $28.41 | $28.07 | $0.34 | 149,853.0 | +0.11% |
| 2026-07-30 | $28.10 | $27.68 | $0.42 | 139,179.0 | +1.48% |
| 2026-07-29 | $28.09 | $27.53 | $0.5599 | 61,000.0 | -0.68% |
| 2026-07-28 | $28.21 | $27.66 | $0.5499 | 126,368.0 | -0.04% |
| 2026-07-27 | $27.95 | $27.60 | $0.3499 | 120,109.0 | +0.91% |
| 2026-07-24 | $27.68 | $27.37 | $0.305 | 36,961.0 | +0.77% |
| 2026-07-23 | $27.72 | $27.39 | $0.3299 | 78,495.0 | -0.65% |
| 2026-07-22 | $27.78 | $27.52 | $0.2599 | 55,004.0 | -0.04% |
| 2026-07-21 | $27.78 | $27.37 | $0.4099 | 63,435.0 | +1.17% |
| 2026-07-20 | $27.44 | $27.01 | $0.43 | 73,548.0 | +0.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $29.65 | $28.19 | $1.46 | 1,098,781.0 | +4.66% |
| 2026-07 | $28.41 | $26.96 | $1.45 | 2,069,740.0 | +1.52% |
| 2026-06 | $27.76 | $26.17 | $1.59 | 2,446,055.0 | +2.37% |
| 2026-05 | $27.22 | $25.85 | $1.37 | 1,827,467.0 | +3.01% |
| 2026-04 | $26.33 | $24.30 | $2.03 | 1,998,457.0 | +6.92% |
| 2026-03 | $26.40 | $23.74 | $2.66 | 2,352,007.0 | -6.76% |
| 2026-02 | $26.65 | $25.82 | $0.83 | 2,054,647.0 | +1.35% |
| 2026-01 | $25.99 | $25.02 | $0.97 | 2,396,913.0 | +3.18% |
Eaton Vance Tax Advantaged Dividend Income Fund 주식 (EVT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $25.24 | $24.12 | $1.12 | 2,321,120.0 | +3.03% |
| 2025-11 | $24.79 | $23.00 | $1.79 | 2,596,244.0 | -0.73% |
| 2025-10 | $24.78 | $24.04 | $0.7356 | 2,649,187.0 | +0.78% |
| 2025-09 | $24.60 | $24.01 | $0.5899 | 2,052,288.0 | +0.33% |
| 2025-08 | $24.57 | $23.52 | $1.05 | 2,388,239.0 | +1.75% |
| 2025-07 | $24.46 | $23.80 | $0.6632 | 2,524,128.0 | -0.62% |
| 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% |
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 | 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% |
0.32%
1.35%
자본화:
|
볼륨(24시간):