Eaton Vance Tax-Advantaged Global Dividend Income Fund
[WKN: A0ML5U | ISIN: US27828S1015]
Aktienkurse
Echtzeit-Aktienkurs Eaton Vance Tax-Advantaged Global Dividend Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Advantaged Global Dividend Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,14 | 18,64 | 17,63 | 18,21 | -0,05% | - |
| 25.02.2021 | 18,45 | 18,83 | 17,84 | 18,22 | -0,87% | - |
| 24.02.2021 | 18,06 | 18,38 | 18,06 | 18,38 | 2,45% | - |
| 23.02.2021 | 18,28 | 19,15 | 0,00 | 17,94 | 0,73% | - |
| 22.02.2021 | 18,43 | 19,29 | 17,81 | 17,81 | -3,78% | - |
| 19.02.2021 | 18,58 | 19,09 | 18,07 | 18,51 | 0,79% | - |
| 18.02.2021 | 18,42 | 19,38 | 17,91 | 18,37 | -6,21% | - |
| 17.02.2021 | 19,57 | 19,58 | 19,57 | 19,58 | 2,19% | - |
| 16.02.2021 | 18,72 | 19,62 | 18,17 | 19,16 | 0,87% | - |
| 12.02.2021 | 18,54 | 19,42 | 18,02 | 19,00 | 2,84% | - |
| 11.02.2021 | 18,43 | 18,98 | 18,03 | 18,47 | 0,24% | - |
| 10.02.2021 | 17,99 | 19,41 | 0,00 | 18,43 | 0,03% | - |
| 09.02.2021 | 18,36 | 18,91 | 0,00 | 18,42 | 1,01% | - |
| 08.02.2021 | 18,31 | 18,77 | 18,22 | 18,24 | -2,15% | - |
| 05.02.2021 | 18,19 | 18,68 | 18,17 | 18,64 | 2,28% | - |
| 04.02.2021 | 18,19 | 18,67 | 17,79 | 18,22 | 0,16% | - |
| 03.02.2021 | 17,99 | 18,58 | 17,98 | 18,19 | 1,08% | - |
| 02.02.2021 | 18,04 | 18,41 | 17,94 | 18,00 | 1,49% | - |
| 01.02.2021 | 17,58 | 18,15 | 17,16 | 17,73 | 1,31% | - |
| 29.01.2021 | 17,63 | 17,94 | 17,24 | 17,50 | -1,35% | - |
| 28.01.2021 | 17,81 | 18,20 | 17,32 | 17,74 | 0,34% | - |
| 27.01.2021 | 17,89 | 17,99 | 17,25 | 17,68 | 0,26% | - |
| 26.01.2021 | 18,16 | 18,16 | 17,64 | 17,64 | -2,81% | - |
| 25.01.2021 | 18,20 | 18,64 | 17,61 | 18,15 | -0,14% | - |
| 22.01.2021 | 18,13 | 18,68 | 18,08 | 18,17 | -0,38% | - |
| 21.01.2021 | 18,26 | 18,29 | 18,18 | 18,24 | -0,44% | - |
| 20.01.2021 | 18,29 | 18,74 | 17,65 | 18,32 | 1,08% | - |
| 19.01.2021 | 18,09 | 18,67 | 18,05 | 18,13 | 0,22% | - |
| 15.01.2021 | 17,95 | 18,47 | 17,56 | 18,09 | -0,36% | - |
| 14.01.2021 | 18,21 | 18,25 | 17,61 | 18,15 | -0,14% | - |
| 13.01.2021 | 18,13 | 18,24 | 17,59 | 18,18 | 0,39% | - |
| 12.01.2021 | 17,62 | 18,17 | 17,55 | 18,11 | 0,17% | - |
| 11.01.2021 | 18,12 | 18,19 | 17,68 | 18,08 | -3,16% | - |
| 08.01.2021 | 18,14 | 18,67 | 17,68 | 18,67 | 2,89% | - |
| 07.01.2021 | 18,12 | 18,21 | 17,58 | 18,14 | 1,31% | - |
| 06.01.2021 | 17,88 | 18,28 | 17,44 | 17,91 | 0,34% | - |
| 05.01.2021 | 17,75 | 18,07 | 17,30 | 17,85 | 0,37% | - |
| 04.01.2021 | 18,24 | 18,31 | 17,67 | 17,78 | -2,44% | - |
| 31.12.2020 | 18,18 | 18,26 | 18,06 | 18,23 | 0,61% | - |
| 30.12.2020 | 18,00 | 18,16 | 17,95 | 18,12 | 1,09% | - |
| 29.12.2020 | 18,26 | 18,26 | 17,88 | 17,92 | 0,45% | - |
| 28.12.2020 | 17,43 | 17,84 | 17,43 | 17,84 | -0,03% | - |
| 24.12.2020 | 17,77 | 17,93 | 17,51 | 17,85 | 0,62% | - |
| 23.12.2020 | 17,64 | 17,89 | 17,61 | 17,74 | -0,11% | - |
| 22.12.2020 | 17,84 | 17,91 | 17,70 | 17,76 | 0,08% | - |
| 21.12.2020 | 18,12 | 18,20 | 17,54 | 17,74 | -1,17% | - |
| 18.12.2020 | 17,80 | 18,36 | 17,35 | 17,95 | 1,07% | - |
| 17.12.2020 | 17,93 | 17,93 | 17,29 | 17,76 | -0,56% | - |
| 16.12.2020 | 17,69 | 17,97 | 17,66 | 17,86 | -0,56% | - |
| 15.12.2020 | 16,97 | 17,96 | 16,15 | 17,96 | 2,31% | - |
| 14.12.2020 | 17,54 | 17,63 | 17,48 | 17,56 | 2,24% | - |
| 11.12.2020 | 16,48 | 17,17 | 15,78 | 17,17 | -1,09% | - |
| 10.12.2020 | 17,41 | 17,81 | 16,95 | 17,36 | -0,29% | - |
| 09.12.2020 | 17,67 | 18,03 | 17,01 | 17,41 | -7,98% | - |
| 08.12.2020 | 17,41 | 18,92 | 17,41 | 18,92 | 8,80% | - |
| 07.12.2020 | 17,43 | 17,48 | 17,32 | 17,39 | -2,60% | - |
| 04.12.2020 | 17,32 | 17,86 | 17,31 | 17,86 | 3,63% | - |
| 03.12.2020 | 17,29 | 17,33 | 16,88 | 17,23 | 0,53% | - |
| 02.12.2020 | 17,09 | 17,55 | 17,08 | 17,14 | 0,12% | - |
| 01.12.2020 | 17,13 | 17,15 | 17,01 | 17,12 | 1,03% | - |
| 30.11.2020 | 16,94 | 17,43 | 16,84 | 16,95 | -0,29% | - |
| 27.11.2020 | 17,01 | 17,42 | 16,97 | 17,00 | 0,47% | - |
| 25.11.2020 | 16,84 | 17,40 | 16,84 | 16,92 | 0,18% | - |
| 24.11.2020 | 16,83 | 17,39 | 16,33 | 16,89 | 1,44% | - |
| 23.11.2020 | 16,70 | 16,72 | 16,64 | 16,65 | 0,24% | - |
| 20.11.2020 | 16,71 | 17,29 | 16,24 | 16,61 | -4,90% | - |
| 19.11.2020 | 16,81 | 17,46 | 16,81 | 17,46 | 2,25% | - |
| 18.11.2020 | 17,09 | 17,38 | 16,75 | 17,08 | 1,79% | - |
| 17.11.2020 | 16,77 | 16,78 | 16,77 | 16,78 | -1,93% | - |
| 16.11.2020 | 16,75 | 17,11 | 16,67 | 17,11 | 3,82% | - |
| 13.11.2020 | 16,39 | 16,80 | 16,31 | 16,48 | 0,95% | - |
| 12.11.2020 | 16,35 | 16,90 | 16,18 | 16,32 | -0,43% | - |
| 11.11.2020 | 16,34 | 16,67 | 16,18 | 16,39 | 1,49% | - |
| 10.11.2020 | 15,98 | 16,45 | 0,00 | 16,15 | 1,44% | - |
| 09.11.2020 | 16,34 | 16,51 | 15,59 | 15,92 | 0,54% | - |
| 06.11.2020 | 15,68 | 15,90 | 15,54 | 15,84 | 0,28% | - |
| 05.11.2020 | 15,40 | 15,88 | 14,92 | 15,79 | 4,95% | - |
| 04.11.2020 | 14,52 | 15,34 | 14,52 | 15,05 | 2,24% | - |
| 03.11.2020 | 14,66 | 15,25 | 14,24 | 14,72 | 2,15% | - |
| 02.11.2020 | 14,58 | 14,80 | 0,00 | 14,41 | 0,70% | - |
| 30.10.2020 | 14,38 | 14,82 | 13,81 | 14,31 | -1,11% | - |
| 29.10.2020 | 14,42 | 14,81 | 13,92 | 14,47 | 0,49% | - |
| 28.10.2020 | 14,54 | 14,83 | 14,09 | 14,40 | -2,60% | - |
| 27.10.2020 | 14,99 | 15,04 | 14,74 | 14,78 | -1,60% | - |
| 26.10.2020 | 15,09 | 15,14 | 14,86 | 15,02 | -2,63% | - |
| 23.10.2020 | 15,26 | 15,43 | 15,19 | 15,43 | 2,32% | - |
| 22.10.2020 | 15,12 | 15,20 | 15,05 | 15,08 | 1,48% | - |
| 21.10.2020 | 15,25 | 15,29 | 14,86 | 14,86 | 0,37% | - |
| 20.10.2020 | 15,35 | 15,37 | 14,80 | 14,80 | -1,30% | - |
| 19.10.2020 | 15,45 | 15,67 | 14,99 | 15,00 | 0,07% | - |
| 16.10.2020 | 15,43 | 15,50 | 14,99 | 14,99 | -2,66% | - |
| 15.10.2020 | 15,30 | 15,55 | 0,00 | 15,40 | 1,95% | - |
| 14.10.2020 | 15,61 | 16,02 | 15,10 | 15,10 | -3,55% | - |
| 13.10.2020 | 15,62 | 16,00 | 15,17 | 15,66 | -0,16% | - |
| 12.10.2020 | 15,66 | 15,72 | 15,57 | 15,68 | 1,65% | - |
| 09.10.2020 | 15,50 | 15,54 | 15,38 | 15,43 | 0,39% | - |
| 08.10.2020 | 15,45 | 15,49 | 15,01 | 15,37 | 0,26% | - |
| 07.10.2020 | 15,22 | 15,62 | 15,21 | 15,33 | 1,32% | - |
| 06.10.2020 | 15,26 | 15,66 | 14,97 | 15,13 | 0,00% | - |
| 05.10.2020 | 15,03 | 15,45 | 14,96 | 15,13 | 1,54% | - |