Stockscreener 앱 받기
21.29
0.76%
0.16
시간 외 거래:
21.25
-0.04
-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 |
|---|---|---|---|---|---|
| 2025-04-17 | $21.39 | $20.90 | $0.49 | 73,063.0 | +0.76% |
| 2025-04-16 | $21.65 | $21.05 | $0.60 | 137,792.0 | -1.86% |
| 2025-04-15 | $21.94 | $21.53 | $0.41 | 80,023.0 | -0.97% |
| 2025-04-14 | $22.24 | $21.63 | $0.6099 | 114,497.0 | +0.51% |
| 2025-04-11 | $21.81 | $21.11 | $0.7016 | 145,679.0 | +1.03% |
| 2025-04-10 | $21.82 | $20.71 | $1.11 | 149,110.0 | -2.33% |
| 2025-04-09 | $22.05 | $20.04 | $2.01 | 260,619.0 | +7.61% |
| 2025-04-08 | $21.33 | $20.05 | $1.28 | 202,905.0 | +0.30% |
| 2025-04-07 | $21.37 | $19.20 | $2.17 | 498,814.0 | -2.36% |
| 2025-04-04 | $22.25 | $20.80 | $1.45 | 449,576.0 | -8.05% |
| 2025-04-03 | $23.02 | $22.50 | $0.52 | 180,005.0 | -3.13% |
| 2025-04-02 | $23.50 | $23.10 | $0.3999 | 82,626.0 | +0.52% |
| 2025-04-01 | $23.38 | $23.05 | $0.3278 | 104,324.0 | -0.17% |
| 2025-03-31 | $23.27 | $22.81 | $0.46 | 214,011.0 | +0.47% |
| 2025-03-28 | $23.61 | $23.00 | $0.605 | 312,842.0 | -1.66% |
| 2025-03-27 | $23.66 | $23.45 | $0.21 | 58,743.0 | +0.04% |
| 2025-03-26 | $23.78 | $23.45 | $0.3298 | 81,596.0 | -0.17% |
| 2025-03-25 | $23.68 | $23.50 | $0.1757 | 88,467.0 | +0.38% |
| 2025-03-24 | $23.56 | $23.41 | $0.15 | 148,619.0 | +0.82% |
| 2025-03-21 | $23.35 | $23.07 | $0.28 | 114,982.0 | -0.51% |
| 2025-03-20 | $23.58 | $23.37 | $0.21 | 78,395.0 | +0.00% |
| 2025-03-19 | $23.46 | $23.34 | $0.12 | 117,817.0 | +0.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $23.50 | $19.20 | $4.30 | 2,552,096.0 | -8.51% |
| 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% |
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% |
1.15%
1.93%
자본화:
|
볼륨(24시간):