Echtzeit-Aktienkurs Eaton Vance Tax Advantaged Dividend Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax Advantaged Dividend Income Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 25,00 | 25,00 | 23,46 | 24,78 | 4,14% | - |
25.02.2021 | 24,57 | 25,41 | 23,72 | 23,79 | -7,50% | - |
24.02.2021 | 25,72 | 25,72 | 25,72 | 25,72 | 5,91% | - |
23.02.2021 | 24,29 | 25,72 | 23,54 | 24,29 | -0,12% | - |
22.02.2021 | 25,56 | 25,56 | 24,32 | 24,32 | 0,33% | - |
19.02.2021 | 24,21 | 24,96 | 0,00 | 24,24 | 0,10% | - |
18.02.2021 | 24,05 | 24,92 | 23,42 | 24,21 | -0,88% | - |
17.02.2021 | 24,42 | 24,43 | 24,41 | 24,43 | 3,02% | - |
16.02.2021 | 24,34 | 24,98 | 23,01 | 23,71 | -2,27% | - |
12.02.2021 | 24,23 | 24,96 | 23,47 | 24,26 | 0,08% | - |
11.02.2021 | 24,31 | 24,93 | 0,00 | 24,24 | -0,16% | - |
10.02.2021 | 23,63 | 24,42 | 0,00 | 24,28 | 0,66% | - |
09.02.2021 | 24,01 | 24,89 | 0,00 | 24,12 | -2,01% | - |
08.02.2021 | 23,95 | 24,62 | 0,00 | 24,62 | 2,91% | - |
05.02.2021 | 23,79 | 24,08 | 23,26 | 23,92 | 0,31% | - |
04.02.2021 | 23,83 | 24,05 | 23,10 | 23,85 | 1,10% | - |
03.02.2021 | 23,57 | 24,19 | 22,87 | 23,59 | 0,38% | - |
02.02.2021 | 23,51 | 24,11 | 22,82 | 23,50 | 1,49% | - |
01.02.2021 | 23,09 | 23,92 | 22,35 | 23,15 | 0,52% | - |
29.01.2021 | 23,22 | 23,76 | 22,57 | 23,03 | -1,87% | - |
28.01.2021 | 23,54 | 23,99 | 23,12 | 23,47 | 1,12% | - |
27.01.2021 | 23,61 | 24,23 | 22,95 | 23,21 | -3,07% | - |
26.01.2021 | 24,00 | 24,81 | 23,92 | 23,95 | 0,25% | - |
25.01.2021 | 24,03 | 24,70 | 23,32 | 23,89 | -0,75% | - |
22.01.2021 | 23,94 | 24,64 | 23,36 | 24,07 | 2,27% | - |
21.01.2021 | 24,07 | 24,07 | 23,53 | 23,53 | -2,43% | - |
20.01.2021 | 24,01 | 24,72 | 23,44 | 24,12 | 0,63% | - |
19.01.2021 | 24,13 | 24,69 | 23,32 | 23,97 | -0,08% | - |
15.01.2021 | 23,98 | 24,65 | 23,43 | 23,99 | -0,95% | - |
14.01.2021 | 24,11 | 24,34 | 23,48 | 24,22 | 0,33% | - |
13.01.2021 | 24,15 | 24,89 | 23,47 | 24,14 | 0,40% | - |
12.01.2021 | 24,26 | 24,36 | 23,49 | 24,04 | 0,10% | - |
11.01.2021 | 23,98 | 24,63 | 23,90 | 24,02 | 0,23% | - |
08.01.2021 | 24,06 | 24,82 | 23,39 | 23,96 | -0,02% | - |
07.01.2021 | 23,99 | 24,60 | 23,20 | 23,97 | 1,05% | - |
06.01.2021 | 23,39 | 24,04 | 22,58 | 23,72 | 2,22% | - |
05.01.2021 | 23,08 | 23,86 | 22,46 | 23,20 | 0,63% | - |
04.01.2021 | 23,34 | 23,80 | 23,05 | 23,06 | -2,60% | - |
31.12.2020 | 23,65 | 23,68 | 23,57 | 23,67 | 0,77% | - |
30.12.2020 | 23,60 | 23,63 | 22,86 | 23,49 | 0,04% | - |
29.12.2020 | 23,43 | 23,55 | 23,39 | 23,48 | -1,07% | - |
28.12.2020 | 23,77 | 23,80 | 23,66 | 23,74 | 0,87% | - |
24.12.2020 | 23,42 | 23,53 | 23,38 | 23,53 | 0,47% | - |
23.12.2020 | 23,42 | 23,50 | 22,84 | 23,42 | -0,11% | - |
22.12.2020 | 23,57 | 23,62 | 22,81 | 23,45 | -0,19% | - |
21.12.2020 | 23,36 | 24,17 | 22,84 | 23,49 | -0,57% | - |
18.12.2020 | 23,80 | 24,20 | 22,98 | 23,63 | -0,36% | - |
17.12.2020 | 23,72 | 23,76 | 23,21 | 23,71 | 0,08% | - |
16.12.2020 | 23,73 | 23,77 | 23,65 | 23,69 | -1,97% | - |
15.12.2020 | 23,53 | 26,14 | 22,86 | 24,17 | 3,29% | - |
14.12.2020 | 23,63 | 23,65 | 23,38 | 23,40 | -0,38% | - |
11.12.2020 | 23,40 | 23,51 | 23,35 | 23,49 | -0,06% | - |
10.12.2020 | 23,56 | 23,56 | 22,95 | 23,50 | -0,32% | - |
09.12.2020 | 23,73 | 23,79 | 23,55 | 23,58 | 0,28% | - |
08.12.2020 | 23,06 | 23,67 | 23,05 | 23,51 | -0,63% | - |
07.12.2020 | 23,66 | 23,66 | 23,66 | 23,66 | -0,04% | - |
04.12.2020 | 23,65 | 23,71 | 23,04 | 23,67 | 0,85% | - |
03.12.2020 | 23,52 | 23,64 | 23,39 | 23,47 | 0,47% | - |
02.12.2020 | 23,26 | 24,05 | 23,21 | 23,36 | 0,86% | - |
01.12.2020 | 23,19 | 23,37 | 22,80 | 23,16 | 1,40% | - |
30.11.2020 | 22,98 | 22,98 | 22,77 | 22,84 | -0,15% | - |
27.11.2020 | 22,76 | 23,39 | 22,72 | 22,88 | 0,55% | - |
25.11.2020 | 22,63 | 23,42 | 22,62 | 22,75 | 0,24% | - |
24.11.2020 | 22,57 | 23,27 | 22,54 | 22,70 | 2,25% | - |
23.11.2020 | 22,17 | 22,22 | 22,13 | 22,20 | 0,70% | - |
20.11.2020 | 22,01 | 22,08 | 22,01 | 22,04 | -0,99% | - |
19.11.2020 | 22,23 | 22,88 | 21,75 | 22,26 | -0,74% | - |
18.11.2020 | 22,59 | 22,68 | 21,93 | 22,43 | -0,02% | - |
17.11.2020 | 22,07 | 22,47 | 22,06 | 22,43 | 0,92% | - |
16.11.2020 | 22,01 | 22,63 | 22,01 | 22,23 | 3,32% | - |
13.11.2020 | 21,34 | 21,57 | 21,32 | 21,51 | 2,28% | - |
12.11.2020 | 21,08 | 21,73 | 20,96 | 21,03 | -2,68% | - |
11.11.2020 | 21,69 | 21,69 | 21,61 | 21,61 | 2,66% | - |
10.11.2020 | 20,84 | 21,06 | 20,77 | 21,05 | 1,89% | - |
09.11.2020 | 21,10 | 21,12 | 20,39 | 20,66 | 3,25% | - |
06.11.2020 | 20,07 | 20,58 | 19,93 | 20,01 | -0,10% | - |
05.11.2020 | 19,85 | 20,45 | 19,85 | 20,03 | 2,38% | - |
04.11.2020 | 19,46 | 19,92 | 0,00 | 19,57 | 3,35% | - |
03.11.2020 | 19,34 | 19,45 | 18,88 | 18,93 | -0,45% | - |
02.11.2020 | 19,08 | 19,11 | 18,97 | 19,02 | 1,90% | - |
30.10.2020 | 18,80 | 19,17 | 18,58 | 18,66 | -0,61% | - |
29.10.2020 | 18,57 | 18,81 | 18,52 | 18,78 | 1,13% | - |
28.10.2020 | 18,83 | 19,26 | 18,46 | 18,57 | -3,03% | - |
27.10.2020 | 19,45 | 19,48 | 19,14 | 19,15 | -1,52% | - |
26.10.2020 | 19,52 | 19,52 | 19,30 | 19,44 | -4,64% | - |
23.10.2020 | 19,90 | 20,39 | 19,72 | 20,39 | 4,48% | - |
22.10.2020 | 19,80 | 19,81 | 19,20 | 19,51 | -1,79% | - |
21.10.2020 | 19,91 | 19,96 | 19,71 | 19,87 | 2,53% | - |
20.10.2020 | 19,83 | 20,14 | 19,38 | 19,38 | 0,13% | - |
19.10.2020 | 19,98 | 20,04 | 19,35 | 19,35 | -3,97% | - |
16.10.2020 | 19,96 | 20,15 | 19,38 | 20,15 | 0,07% | - |
15.10.2020 | 19,82 | 20,14 | 19,80 | 20,14 | 2,08% | - |
14.10.2020 | 20,18 | 20,19 | 19,73 | 19,73 | -1,72% | - |
13.10.2020 | 20,07 | 20,24 | 20,02 | 20,07 | -0,52% | - |
12.10.2020 | 20,08 | 20,25 | 20,08 | 20,18 | 0,82% | - |
09.10.2020 | 20,05 | 20,22 | 19,57 | 20,01 | 0,13% | - |
08.10.2020 | 20,18 | 20,26 | 19,64 | 19,99 | -0,20% | - |
07.10.2020 | 0,00 | 20,07 | 0,00 | 20,03 | 1,11% | - |
06.10.2020 | 20,00 | 20,28 | 19,45 | 19,81 | -1,05% | - |
05.10.2020 | 19,83 | 20,05 | 19,83 | 20,02 | 1,37% | - |