Stockscreener 앱 받기
27.16
1.09%
-0.30
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $27.72 | $27.16 | $0.5599 | 94,427.0 | -1.09% |
| 2026-10-15 | $27.60 | $27.18 | $0.42 | 82,197.0 | +0.59% |
| 2026-10-14 | $28.19 | $27.30 | $0.8899 | 94,090.0 | -2.12% |
| 2026-10-13 | $28.13 | $27.89 | $0.2366 | 72,714.0 | -0.68% |
| 2026-10-12 | $28.16 | $28.01 | $0.1543 | 43,502.0 | -0.14% |
| 2026-10-09 | $28.18 | $27.65 | $0.535 | 76,449.0 | +1.44% |
| 2026-10-08 | $27.94 | $27.60 | $0.34 | 81,283.0 | -0.04% |
| 2026-10-07 | $27.92 | $27.51 | $0.4059 | 68,099.0 | -0.18% |
| 2026-10-06 | $27.92 | $27.32 | $0.5987 | 101,709.0 | +1.46% |
| 2026-10-05 | $27.78 | $27.30 | $0.48 | 151,190.0 | -1.44% |
| 2026-10-02 | $28.10 | $27.62 | $0.4799 | 150,494.0 | -0.18% |
| 2026-10-01 | $27.91 | $27.60 | $0.3058 | 81,716.0 | -0.29% |
| 2026-09-30 | $28.39 | $27.90 | $0.4899 | 118,858.0 | -0.89% |
| 2026-09-29 | $28.18 | $27.73 | $0.445 | 86,983.0 | +0.93% |
| 2026-09-28 | $28.25 | $27.80 | $0.4499 | 50,183.0 | -1.17% |
| 2026-09-25 | $28.31 | $27.97 | $0.3443 | 103,861.0 | +0.86% |
| 2026-09-24 | $28.38 | $27.90 | $0.48 | 58,232.0 | -0.99% |
| 2026-09-23 | $28.51 | $28.14 | $0.37 | 51,394.0 | -0.49% |
| 2026-09-22 | $28.54 | $28.23 | $0.305 | 75,738.0 | -0.25% |
| 2026-09-21 | $28.54 | $28.05 | $0.491 | 71,723.0 | +1.46% |
| 2026-09-18 | $28.21 | $27.96 | $0.2472 | 52,615.0 | +0.36% |
| 2026-09-17 | $28.22 | $27.81 | $0.4121 | 81,522.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $28.19 | $27.16 | $1.03 | 1,097,870.0 | -2.69% |
| 2026-09 | $29.25 | $27.59 | $1.66 | 1,746,099.0 | -3.22% |
| 2026-08 | $29.65 | $28.19 | $1.46 | 1,899,746.0 | +2.49% |
| 2026-07 | $28.41 | $26.96 | $1.45 | 2,071,319.0 | +1.66% |
| 2026-06 | $27.76 | $26.17 | $1.59 | 2,446,180.0 | +2.37% |
| 2026-05 | $27.22 | $25.85 | $1.37 | 1,827,860.0 | +3.01% |
| 2026-04 | $26.33 | $24.30 | $2.03 | 1,999,438.0 | +6.92% |
| 2026-03 | $26.40 | $23.74 | $2.66 | 2,352,844.0 | -6.76% |
| 2026-02 | $26.65 | $25.82 | $0.83 | 2,058,281.0 | +1.35% |
| 2026-01 | $25.99 | $25.02 | $0.97 | 2,398,384.0 | +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 | 2,321,890.0 | +3.03% |
| 2025-11 | $24.79 | $23.00 | $1.79 | 2,595,755.0 | -0.73% |
| 2025-10 | $24.78 | $24.04 | $0.7356 | 2,650,608.0 | +0.78% |
| 2025-09 | $24.60 | $24.01 | $0.5899 | 2,054,036.0 | +0.33% |
| 2025-08 | $24.57 | $23.52 | $1.05 | 2,389,382.0 | +1.75% |
| 2025-07 | $24.46 | $23.80 | $0.6632 | 2,615,040.0 | -0.62% |
| 2025-06 | $24.13 | $22.99 | $1.14 | 2,400,854.0 | +3.70% |
| 2025-05 | $23.65 | $22.07 | $1.58 | 2,980,573.0 | +4.36% |
| 2025-04 | $23.50 | $19.20 | $4.30 | 3,730,086.0 | -4.30% |
| 2025-03 | $24.15 | $22.71 | $1.44 | 3,402,510.0 | -2.88% |
| 2025-02 | $24.84 | $23.53 | $1.31 | 2,384,796.0 | -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 | 2,056,775.0 | -6.54% |
| 2024-11 | $25.83 | $23.95 | $1.88 | 2,067,957.0 | +6.82% |
| 2024-10 | $24.90 | $24.01 | $0.89 | 2,277,035.0 | -2.63% |
| 2024-09 | $24.72 | $23.33 | $1.39 | 2,269,318.0 | +0.61% |
| 2024-08 | $24.55 | $22.60 | $1.95 | 2,610,843.0 | +0.99% |
| 2024-07 | $24.43 | $23.21 | $1.22 | 2,721,836.0 | +4.34% |
| 2024-06 | $23.61 | $22.90 | $0.7063 | 1,859,236.0 | -0.72% |
| 2024-05 | $24.19 | $22.60 | $1.59 | 2,268,006.0 | +3.48% |
| 2024-04 | $23.72 | $22.29 | $1.43 | 2,600,188.0 | -3.94% |
| 2024-03 | $23.70 | $22.60 | $1.10 | 2,117,346.0 | +4.24% |
| 2024-02 | $22.80 | $21.83 | $0.9699 | 2,501,159.0 | +2.82% |
| 2024-01 | $22.49 | $21.82 | $0.6663 | 2,686,726.0 | -1.03% |
1.50%
0.35%
자본화:
|
볼륨(24시간):