Stockscreener 앱 받기
24.54
0.47%
-0.10
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $24.67 | $24.43 | $0.235 | 31,873.0 | -0.41% |
| 2025-10-31 | $24.78 | $24.41 | $0.37 | 148,521.0 | +0.74% |
| 2025-10-30 | $24.46 | $24.15 | $0.31 | 159,106.0 | +0.58% |
| 2025-10-29 | $24.61 | $24.24 | $0.375 | 177,124.0 | -1.30% |
| 2025-10-28 | $24.75 | $24.56 | $0.19 | 124,105.0 | -0.04% |
| 2025-10-27 | $24.74 | $24.60 | $0.1399 | 132,260.0 | +0.28% |
| 2025-10-24 | $24.62 | $24.49 | $0.13 | 68,569.0 | +0.37% |
| 2025-10-23 | $24.49 | $24.22 | $0.27 | 81,413.0 | +0.57% |
| 2025-10-22 | $24.52 | $24.21 | $0.31 | 107,838.0 | -0.29% |
| 2025-10-21 | $24.54 | $24.26 | $0.2801 | 113,575.0 | +0.37% |
| 2025-10-20 | $24.44 | $24.16 | $0.2769 | 94,767.0 | +0.29% |
| 2025-10-17 | $24.44 | $24.04 | $0.3925 | 101,033.0 | +0.21% |
| 2025-10-16 | $24.46 | $24.07 | $0.3888 | 112,580.0 | -0.41% |
| 2025-10-15 | $24.59 | $24.24 | $0.3492 | 107,948.0 | -0.78% |
| 2025-10-14 | $24.61 | $24.15 | $0.4559 | 109,827.0 | +0.18% |
| 2025-10-13 | $24.53 | $24.23 | $0.30 | 92,463.0 | +1.23% |
| 2025-10-10 | $24.69 | $24.12 | $0.57 | 133,808.0 | -1.87% |
| 2025-10-09 | $24.78 | $24.50 | $0.2799 | 69,896.0 | -0.24% |
| 2025-10-08 | $24.73 | $24.55 | $0.1799 | 104,331.0 | +0.20% |
| 2025-10-07 | $24.73 | $24.43 | $0.3071 | 101,739.0 | +0.16% |
| 2025-10-06 | $24.69 | $24.41 | $0.28 | 126,708.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.67 | $24.43 | $0.235 | 31,873.0 | -0.41% |
| 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% |
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% |
0.56%
0.07%
자본화:
|
볼륨(24시간):