Stockscreener 앱 받기
25.87
0.15%
0.04
시장 영업 전:
25.87
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 |
|---|---|---|---|---|---|
| 2026-01-13 | $25.91 | $25.82 | $0.0884 | 84,867.0 | +0.15% |
| 2026-01-12 | $25.89 | $25.69 | $0.1999 | 114,739.0 | +0.39% |
| 2026-01-09 | $25.80 | $25.54 | $0.2575 | 119,292.0 | +0.63% |
| 2026-01-08 | $25.59 | $25.32 | $0.27 | 124,762.0 | +0.71% |
| 2026-01-07 | $25.77 | $25.32 | $0.45 | 115,830.0 | -1.13% |
| 2026-01-06 | $25.68 | $25.44 | $0.24 | 106,558.0 | +0.94% |
| 2026-01-05 | $25.56 | $25.22 | $0.34 | 135,880.0 | +0.63% |
| 2026-01-02 | $25.34 | $25.12 | $0.22 | 216,894.0 | +0.40% |
| 2025-12-31 | $25.33 | $25.12 | $0.2098 | 210,292.0 | -0.08% |
| 2025-12-30 | $25.24 | $24.98 | $0.2592 | 160,367.0 | +1.08% |
| 2025-12-29 | $24.99 | $24.84 | $0.1499 | 114,368.0 | -0.08% |
| 2025-12-26 | $25.05 | $24.84 | $0.2099 | 79,648.0 | +0.04% |
| 2025-12-24 | $25.00 | $24.73 | $0.2698 | 38,461.0 | +0.73% |
| 2025-12-23 | $24.82 | $24.70 | $0.12 | 77,386.0 | +0.04% |
| 2025-12-22 | $24.88 | $24.51 | $0.37 | 110,177.0 | +0.57% |
| 2025-12-19 | $24.77 | $24.38 | $0.3899 | 106,757.0 | +0.78% |
| 2025-12-18 | $24.71 | $24.35 | $0.36 | 102,273.0 | +0.00% |
| 2025-12-17 | $24.74 | $24.39 | $0.355 | 135,501.0 | -0.37% |
| 2025-12-16 | $24.66 | $24.48 | $0.18 | 114,408.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $25.91 | $25.12 | $0.7884 | 1,103,689.0 | +2.74% |
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% |
0.12%
0.13%
자본화:
|
볼륨(24시간):