Eaton Vance Tax-Managed Global Diversified Equity Income Fund
[WKN: A0M7P6 | ISIN: US27829F1084]
Aktienkurse
Echtzeit-Aktienkurs Eaton Vance Tax-Managed Global Diversified Equity Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Managed Global Diversified Equity Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,87 | 8,87 | 8,87 | 8,87 | -1,01% | - |
| 25.02.2021 | 8,86 | 8,96 | 8,85 | 8,96 | -0,56% | - |
| 24.02.2021 | 8,95 | 9,06 | 8,95 | 9,01 | 0,39% | - |
| 23.02.2021 | 8,88 | 8,97 | 8,85 | 8,97 | 0,39% | - |
| 22.02.2021 | 8,94 | 8,96 | 8,91 | 8,94 | 1,77% | - |
| 19.02.2021 | 8,96 | 8,98 | 0,00 | 8,78 | -0,17% | - |
| 18.02.2021 | 8,95 | 8,98 | 8,80 | 8,80 | -3,19% | - |
| 17.02.2021 | 9,09 | 9,09 | 9,09 | 9,09 | 2,89% | - |
| 16.02.2021 | 9,07 | 9,10 | 8,83 | 8,83 | -2,43% | - |
| 12.02.2021 | 9,02 | 9,05 | 8,98 | 9,05 | 2,55% | - |
| 11.02.2021 | 8,97 | 9,04 | 8,83 | 8,83 | 1,20% | - |
| 10.02.2021 | 8,96 | 8,97 | 8,72 | 8,72 | -0,40% | - |
| 09.02.2021 | 8,96 | 8,98 | 0,00 | 8,76 | -1,96% | - |
| 08.02.2021 | 8,93 | 8,94 | 0,00 | 8,93 | -0,72% | - |
| 05.02.2021 | 8,92 | 9,00 | 8,90 | 9,00 | 0,45% | - |
| 04.02.2021 | 8,93 | 9,00 | 8,90 | 8,96 | 0,90% | - |
| 03.02.2021 | 8,83 | 8,89 | 8,81 | 8,88 | 0,11% | - |
| 02.02.2021 | 8,84 | 8,92 | 8,83 | 8,87 | 1,96% | - |
| 01.02.2021 | 8,71 | 8,75 | 8,68 | 8,70 | 0,29% | - |
| 29.01.2021 | 8,74 | 8,74 | 8,58 | 8,67 | -0,97% | - |
| 28.01.2021 | 8,74 | 8,80 | 0,00 | 8,76 | 1,16% | - |
| 27.01.2021 | 8,75 | 8,75 | 8,60 | 8,66 | -2,04% | - |
| 26.01.2021 | 8,85 | 8,86 | 8,81 | 8,84 | -0,56% | - |
| 25.01.2021 | 8,89 | 8,89 | 8,89 | 8,89 | 0,00% | - |
| 22.01.2021 | 8,88 | 8,92 | 8,85 | 8,89 | -1,06% | - |
| 21.01.2021 | 8,98 | 8,98 | 8,98 | 8,98 | -1,05% | - |
| 20.01.2021 | 9,05 | 9,08 | 9,01 | 9,08 | 1,23% | - |
| 19.01.2021 | 8,84 | 8,98 | 8,83 | 8,97 | 1,47% | - |
| 15.01.2021 | 8,86 | 8,92 | 8,82 | 8,84 | -1,01% | - |
| 14.01.2021 | 8,95 | 8,95 | 8,92 | 8,93 | 0,22% | - |
| 13.01.2021 | 8,87 | 8,92 | 8,84 | 8,91 | 0,45% | - |
| 12.01.2021 | 8,95 | 8,95 | 8,86 | 8,87 | -0,23% | - |
| 11.01.2021 | 8,82 | 8,89 | 8,82 | 8,89 | -0,62% | - |
| 08.01.2021 | 8,90 | 8,94 | 8,89 | 8,94 | 1,30% | - |
| 07.01.2021 | 8,90 | 8,92 | 8,80 | 8,83 | 0,00% | - |
| 06.01.2021 | 8,68 | 8,92 | 8,68 | 8,83 | 1,73% | - |
| 05.01.2021 | 8,59 | 8,69 | 8,56 | 8,68 | 1,17% | - |
| 04.01.2021 | 8,74 | 8,74 | 8,58 | 8,58 | -2,28% | - |
| 31.12.2020 | 8,80 | 8,82 | 8,74 | 8,78 | 0,34% | - |
| 30.12.2020 | 8,72 | 8,75 | 8,70 | 8,75 | 1,04% | - |
| 29.12.2020 | 8,66 | 8,66 | 8,66 | 8,66 | 0,23% | - |
| 28.12.2020 | 8,64 | 8,65 | 8,64 | 8,64 | 0,23% | - |
| 24.12.2020 | 8,69 | 8,69 | 8,38 | 8,62 | -0,58% | - |
| 23.12.2020 | 8,69 | 8,72 | 8,65 | 8,67 | -0,69% | - |
| 22.12.2020 | 8,76 | 8,77 | 8,73 | 8,73 | -0,06% | - |
| 21.12.2020 | 8,61 | 8,74 | 8,59 | 8,73 | -0,29% | - |
| 18.12.2020 | 8,81 | 8,82 | 8,71 | 8,76 | -0,91% | - |
| 17.12.2020 | 8,84 | 8,90 | 8,83 | 8,84 | 0,57% | - |
| 16.12.2020 | 8,68 | 8,79 | 8,67 | 8,79 | 1,74% | - |
| 15.12.2020 | 8,58 | 8,66 | 8,58 | 8,64 | 0,94% | - |
| 14.12.2020 | 8,56 | 8,59 | 8,54 | 8,56 | 0,35% | - |
| 11.12.2020 | 8,48 | 8,53 | 8,43 | 8,53 | 0,12% | - |
| 10.12.2020 | 8,44 | 8,52 | 8,41 | 8,52 | 0,83% | - |
| 09.12.2020 | 8,47 | 8,49 | 8,41 | 8,45 | 0,72% | - |
| 08.12.2020 | 8,46 | 8,49 | 8,39 | 8,39 | -1,18% | - |
| 07.12.2020 | 8,43 | 8,50 | 8,43 | 8,49 | 0,12% | - |
| 04.12.2020 | 8,34 | 8,50 | 8,33 | 8,48 | 1,92% | - |
| 03.12.2020 | 8,31 | 8,33 | 8,27 | 8,32 | 0,36% | - |
| 02.12.2020 | 8,29 | 8,29 | 8,29 | 8,29 | -0,84% | - |
| 01.12.2020 | 8,38 | 8,43 | 8,36 | 8,36 | 0,36% | - |
| 30.11.2020 | 8,28 | 8,34 | 8,24 | 8,33 | -0,36% | - |
| 27.11.2020 | 8,27 | 8,50 | 8,06 | 8,36 | 0,91% | - |
| 25.11.2020 | 8,21 | 8,29 | 8,21 | 8,28 | 1,04% | - |
| 24.11.2020 | 8,22 | 8,26 | 8,19 | 8,20 | 0,24% | - |
| 23.11.2020 | 8,21 | 8,23 | 8,16 | 8,18 | 0,00% | - |
| 20.11.2020 | 8,20 | 8,20 | 8,16 | 8,18 | -3,37% | - |
| 19.11.2020 | 8,16 | 8,46 | 8,16 | 8,46 | 2,86% | - |
| 18.11.2020 | 8,25 | 8,28 | 8,23 | 8,23 | -0,18% | - |
| 17.11.2020 | 8,24 | 8,24 | 8,24 | 8,24 | 0,30% | - |
| 16.11.2020 | 8,19 | 8,22 | 8,17 | 8,22 | 1,23% | - |
| 13.11.2020 | 8,05 | 8,13 | 8,04 | 8,12 | 1,50% | - |
| 12.11.2020 | 8,06 | 8,06 | 7,99 | 8,00 | -3,44% | - |
| 11.11.2020 | 8,05 | 8,28 | 8,05 | 8,28 | 3,44% | - |
| 10.11.2020 | 7,95 | 8,03 | 0,00 | 8,01 | 1,14% | - |
| 09.11.2020 | 8,00 | 8,04 | 7,92 | 7,92 | 1,80% | - |
| 06.11.2020 | 7,78 | 7,84 | 7,77 | 7,78 | -0,77% | - |
| 05.11.2020 | 7,75 | 7,85 | 7,75 | 7,84 | 2,89% | - |
| 04.11.2020 | 7,52 | 7,71 | 7,52 | 7,62 | 2,42% | - |
| 03.11.2020 | 7,38 | 7,46 | 7,38 | 7,44 | 2,91% | - |
| 02.11.2020 | 7,24 | 7,28 | 7,21 | 7,23 | 1,55% | - |
| 30.10.2020 | 7,22 | 7,23 | 7,10 | 7,12 | -1,93% | - |
| 29.10.2020 | 7,30 | 7,35 | 7,20 | 7,26 | -0,34% | - |
| 28.10.2020 | 7,33 | 7,33 | 7,22 | 7,28 | -2,61% | - |
| 27.10.2020 | 7,48 | 7,48 | 7,48 | 7,48 | -1,19% | - |
| 26.10.2020 | 7,67 | 7,67 | 7,55 | 7,57 | -2,26% | - |
| 23.10.2020 | 7,84 | 7,84 | 7,74 | 7,74 | -1,15% | - |
| 22.10.2020 | 7,82 | 7,84 | 7,77 | 7,83 | -0,45% | - |
| 21.10.2020 | 7,86 | 7,92 | 7,86 | 7,87 | 0,32% | - |
| 20.10.2020 | 7,83 | 7,88 | 7,81 | 7,84 | 0,90% | - |
| 19.10.2020 | 7,83 | 7,83 | 7,76 | 7,77 | -0,45% | - |
| 16.10.2020 | 7,80 | 7,83 | 7,77 | 7,81 | 0,39% | - |
| 15.10.2020 | 7,76 | 7,80 | 7,74 | 7,78 | -0,51% | - |
| 14.10.2020 | 7,89 | 7,89 | 7,75 | 7,82 | -0,51% | - |
| 13.10.2020 | 7,92 | 7,93 | 7,83 | 7,86 | -0,88% | - |
| 12.10.2020 | 7,86 | 7,94 | 7,85 | 7,93 | 1,28% | - |
| 09.10.2020 | 7,79 | 7,83 | 7,77 | 7,83 | 1,16% | - |
| 08.10.2020 | 7,77 | 7,78 | 7,73 | 7,74 | 0,00% | - |
| 07.10.2020 | 7,67 | 7,74 | 7,66 | 7,74 | 1,71% | - |
| 06.10.2020 | 7,67 | 7,72 | 7,59 | 7,61 | -0,39% | - |
| 05.10.2020 | 7,58 | 7,64 | 7,57 | 7,64 | 1,60% | - |