Echtzeit-Aktienkurs Eaton vance Floating-Rate Income Plus Fund
Bid:
Ask:
Aktienkurse zur Eaton vance Floating-Rate Income Plus Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 15,70 | 16,59 | 14,98 | 15,70 | -0,66% | - |
| 24.02.2021 | 15,75 | 16,56 | 15,41 | 15,81 | 0,38% | - |
| 23.02.2021 | 15,69 | 16,11 | 14,94 | 15,75 | 0,06% | - |
| 22.02.2021 | 16,55 | 16,55 | 15,74 | 15,74 | 0,00% | - |
| 19.02.2021 | 16,22 | 16,22 | 15,40 | 15,74 | -0,16% | - |
| 18.02.2021 | 15,69 | 16,39 | 14,94 | 15,76 | -0,32% | - |
| 17.02.2021 | 15,89 | 16,25 | 14,96 | 15,81 | -0,78% | - |
| 16.02.2021 | 15,13 | 16,45 | 15,13 | 15,94 | -0,96% | - |
| 12.02.2021 | 15,58 | 16,09 | 15,58 | 16,09 | 0,16% | - |
| 11.02.2021 | 15,08 | 16,47 | 15,08 | 16,07 | 1,04% | - |
| 10.02.2021 | 16,01 | 17,06 | 15,50 | 15,90 | 0,19% | - |
| 09.02.2021 | 15,42 | 16,24 | 15,42 | 15,87 | 1,50% | - |
| 08.02.2021 | 17,05 | 17,05 | 15,25 | 15,64 | 1,16% | - |
| 05.02.2021 | 15,85 | 16,76 | 15,46 | 15,46 | 0,16% | - |
| 04.02.2021 | 15,84 | 16,20 | 15,43 | 15,43 | -1,88% | - |
| 03.02.2021 | 16,10 | 16,10 | 15,73 | 15,73 | 0,16% | - |
| 02.02.2021 | 15,53 | 16,11 | 15,19 | 15,70 | 0,67% | - |
| 01.02.2021 | 15,55 | 15,99 | 15,52 | 15,60 | 0,16% | - |
| 29.01.2021 | 15,52 | 16,38 | 15,14 | 15,57 | -0,42% | - |
| 28.01.2021 | 15,52 | 16,01 | 14,79 | 15,64 | 0,35% | - |
| 27.01.2021 | 15,65 | 16,01 | 15,58 | 15,58 | -0,26% | - |
| 26.01.2021 | 15,62 | 15,62 | 15,62 | 15,62 | -0,06% | - |
| 25.01.2021 | 15,63 | 15,63 | 15,63 | 15,63 | 0,19% | - |
| 22.01.2021 | 15,73 | 16,44 | 15,25 | 15,60 | -0,32% | - |
| 21.01.2021 | 16,57 | 16,57 | 15,28 | 15,65 | -0,57% | - |
| 19.01.2021 | 16,75 | 16,75 | 15,41 | 15,74 | -0,22% | - |
| 15.01.2021 | 14,97 | 16,21 | 14,97 | 15,78 | -0,41% | - |
| 14.01.2021 | 15,87 | 15,87 | 15,44 | 15,84 | 0,25% | - |
| 13.01.2021 | 15,87 | 16,13 | 15,77 | 15,80 | 0,38% | - |
| 12.01.2021 | 15,74 | 16,10 | 15,70 | 15,74 | 2,94% | - |
| 11.01.2021 | 15,65 | 15,65 | 15,29 | 15,29 | -2,33% | - |
| 08.01.2021 | 15,55 | 15,66 | 15,55 | 15,66 | 0,61% | - |
| 07.01.2021 | 15,91 | 15,94 | 15,12 | 15,56 | 0,48% | - |
| 06.01.2021 | 15,64 | 15,64 | 15,13 | 15,49 | -0,32% | - |
| 05.01.2021 | 15,14 | 15,54 | 15,14 | 15,54 | 2,20% | - |
| 04.01.2021 | 15,58 | 15,58 | 15,17 | 15,20 | -2,06% | - |
| 31.12.2020 | 15,54 | 15,55 | 15,50 | 15,52 | 0,16% | - |
| 30.12.2020 | 15,53 | 15,88 | 15,45 | 15,50 | 0,13% | - |
| 29.12.2020 | 15,47 | 15,48 | 15,45 | 15,48 | -0,55% | - |
| 28.12.2020 | 15,56 | 15,56 | 15,56 | 15,56 | 14,92% | - |
| 24.12.2020 | 15,43 | 16,61 | 13,54 | 13,54 | -11,99% | - |
| 23.12.2020 | 15,32 | 15,39 | 15,25 | 15,39 | 0,36% | - |
| 22.12.2020 | 15,29 | 15,41 | 15,29 | 15,33 | -1,60% | - |
| 21.12.2020 | 16,46 | 16,46 | 15,58 | 15,58 | 0,91% | - |
| 18.12.2020 | 15,49 | 15,95 | 15,12 | 15,44 | 0,26% | - |
| 17.12.2020 | 15,37 | 15,41 | 15,37 | 15,40 | 0,10% | - |
| 16.12.2020 | 15,50 | 15,50 | 15,35 | 15,39 | -0,23% | - |
| 15.12.2020 | 15,46 | 15,49 | 15,40 | 15,42 | -0,06% | - |
| 14.12.2020 | 15,42 | 15,45 | 15,40 | 15,43 | 0,33% | - |
| 11.12.2020 | 15,39 | 15,43 | 15,38 | 15,38 | -0,39% | - |
| 10.12.2020 | 15,43 | 15,48 | 15,43 | 15,44 | 0,16% | - |
| 09.12.2020 | 15,41 | 15,77 | 15,39 | 15,42 | 1,41% | - |
| 08.12.2020 | 15,38 | 2.154,03 | 10,18 | 15,20 | -1,27% | - |
| 07.12.2020 | 15,38 | 15,77 | 15,34 | 15,40 | 0,03% | - |
| 04.12.2020 | 15,39 | 15,40 | 15,38 | 15,39 | 0,23% | - |
| 03.12.2020 | 15,29 | 15,66 | 15,29 | 15,36 | 9,33% | - |
| 02.12.2020 | 15,26 | 15,26 | 8,35 | 14,05 | -7,72% | - |
| 01.12.2020 | 15,20 | 15,25 | 15,20 | 15,22 | 0,26% | - |
| 30.11.2020 | 15,20 | 15,20 | 15,14 | 15,18 | 0,96% | - |
| 27.11.2020 | 15,18 | 16,28 | 14,24 | 15,04 | -0,79% | - |
| 25.11.2020 | 15,15 | 15,49 | 15,14 | 15,16 | -0,10% | - |
| 24.11.2020 | 15,22 | 15,55 | 14,86 | 15,17 | 0,03% | - |
| 23.11.2020 | 15,14 | 15,17 | 15,14 | 15,17 | 0,63% | - |
| 20.11.2020 | 15,09 | 15,09 | 15,06 | 15,07 | -0,33% | - |
| 19.11.2020 | 15,13 | 15,15 | 15,12 | 15,12 | 0,13% | - |
| 18.11.2020 | 15,11 | 15,18 | 15,10 | 15,10 | -0,79% | - |
| 17.11.2020 | 14,96 | 15,42 | 14,96 | 15,22 | 1,37% | - |
| 16.11.2020 | 15,02 | 15,07 | 14,99 | 15,02 | 0,07% | - |
| 13.11.2020 | 15,02 | 15,04 | 14,98 | 15,01 | 0,27% | - |
| 12.11.2020 | 15,01 | 15,10 | 14,96 | 14,97 | -0,73% | - |
| 11.11.2020 | 15,12 | 15,41 | 15,03 | 15,08 | 0,90% | - |
| 10.11.2020 | 15,00 | 15,10 | 14,93 | 14,94 | 0,03% | - |
| 09.11.2020 | 15,39 | 15,39 | 14,92 | 14,94 | 0,98% | - |
| 06.11.2020 | 14,78 | 14,79 | 14,70 | 14,79 | 0,27% | - |
| 05.11.2020 | 14,56 | 14,78 | 14,56 | 14,75 | 1,06% | - |
| 04.11.2020 | 14,59 | 14,69 | 14,45 | 14,60 | 0,52% | - |
| 03.11.2020 | 14,44 | 14,53 | 14,42 | 14,52 | 0,80% | - |
| 02.11.2020 | 14,42 | 14,43 | 14,35 | 14,41 | 0,98% | - |
| 30.10.2020 | 14,22 | 14,27 | 14,17 | 14,27 | -0,83% | - |
| 29.10.2020 | 14,36 | 14,41 | 14,35 | 14,39 | 0,35% | - |
| 28.10.2020 | 14,40 | 14,40 | 14,33 | 14,34 | -1,55% | - |
| 27.10.2020 | 14,55 | 14,59 | 14,55 | 14,56 | 0,03% | - |
| 26.10.2020 | 14,40 | 14,57 | 14,40 | 14,56 | -0,95% | - |
| 23.10.2020 | 14,67 | 14,70 | 14,63 | 14,70 | -2,26% | - |
| 22.10.2020 | 14,65 | 15,04 | 14,63 | 15,04 | 4,81% | - |
| 21.10.2020 | 14,69 | 14,71 | 14,35 | 14,35 | -2,51% | - |
| 20.10.2020 | 14,70 | 14,93 | 14,36 | 14,72 | 2,62% | - |
| 19.10.2020 | 14,61 | 14,66 | 14,34 | 14,34 | 0,42% | - |
| 16.10.2020 | 14,66 | 14,66 | 14,28 | 14,28 | -4,39% | - |
| 15.10.2020 | 14,61 | 14,99 | 14,56 | 14,94 | 1,91% | - |
| 14.10.2020 | 14,74 | 15,01 | 14,64 | 14,66 | 0,17% | - |
| 13.10.2020 | 14,65 | 14,99 | 14,33 | 14,63 | -0,17% | - |
| 12.10.2020 | 14,59 | 14,69 | 14,59 | 14,66 | 0,86% | - |
| 09.10.2020 | 14,89 | 14,89 | 14,53 | 14,53 | 0,59% | - |
| 08.10.2020 | 14,43 | 14,95 | 14,33 | 14,45 | 2,99% | - |
| 07.10.2020 | 14,02 | 14,38 | 14,02 | 14,03 | 0,29% | - |
| 06.10.2020 | 14,14 | 14,14 | 13,72 | 13,99 | -0,57% | - |
| 05.10.2020 | 14,00 | 14,36 | 14,00 | 14,07 | 0,25% | - |
| 02.10.2020 | 14,04 | 14,39 | 14,01 | 14,03 | 0,07% | - |
| 01.10.2020 | 14,92 | 14,92 | 14,01 | 14,02 | -0,11% | - |