Stockscreener 앱 받기
23.47
0.43%
0.10
시간 외 거래:
23.44
-0.03
-0.13%
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 |
|---|---|---|---|---|---|
| 2025-03-07 | $23.63 | $23.29 | $0.337 | 113,287.0 | +0.43% |
| 2025-03-06 | $23.64 | $23.36 | $0.2799 | 262,637.0 | -0.68% |
| 2025-03-05 | $23.70 | $23.38 | $0.315 | 156,572.0 | +0.64% |
| 2025-03-04 | $23.60 | $23.38 | $0.2197 | 45,364.0 | -1.64% |
| 2025-03-03 | $24.15 | $23.64 | $0.51 | 148,170.0 | -0.79% |
| 2025-02-28 | $23.96 | $23.65 | $0.31 | 116,061.0 | +1.48% |
| 2025-02-27 | $23.85 | $23.53 | $0.32 | 137,316.0 | -0.59% |
| 2025-02-26 | $23.98 | $23.72 | $0.2566 | 82,564.0 | -0.21% |
| 2025-02-25 | $24.00 | $23.65 | $0.35 | 155,355.0 | -0.25% |
| 2025-02-24 | $24.08 | $23.81 | $0.27 | 200,704.0 | -0.33% |
| 2025-02-21 | $24.43 | $23.92 | $0.5081 | 176,338.0 | -1.32% |
| 2025-02-20 | $24.30 | $24.16 | $0.1401 | 175,845.0 | -0.12% |
| 2025-02-19 | $24.33 | $24.18 | $0.1499 | 112,962.0 | +0.08% |
| 2025-02-18 | $24.35 | $24.12 | $0.226 | 156,633.0 | +0.29% |
| 2025-02-14 | $24.42 | $24.15 | $0.2673 | 63,098.0 | -0.98% |
| 2025-02-13 | $24.46 | $24.24 | $0.22 | 101,486.0 | +0.62% |
| 2025-02-12 | $24.32 | $24.19 | $0.1298 | 89,461.0 | -0.29% |
| 2025-02-11 | $24.55 | $24.33 | $0.22 | 116,748.0 | -0.08% |
| 2025-02-10 | $24.82 | $24.34 | $0.4805 | 124,606.0 | -0.73% |
| 2025-02-07 | $24.83 | $24.55 | $0.2789 | 126,782.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $24.15 | $23.29 | $0.86 | 839,317.0 | -2.05% |
| 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% |
0.60%
0.25%
자본화:
|
볼륨(24시간):