23,680$
-1,37%
Echtzeit-Aktienkurs Eaton Vance Enhanced Equity Income Fund II
Bid:
Ask:
Aktienkurse zur Eaton Vance Enhanced Equity Income Fund II Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,90 | 20,00 | 19,61 | 19,64 | -0,71% | 97.282,00 |
| 23.04.2024 | 19,63 | 19,79 | 19,51 | 19,78 | 1,70% | 98.368,00 |
| 22.04.2024 | 19,34 | 19,52 | 19,24 | 19,45 | 0,46% | 89.839,00 |
| 19.04.2024 | 19,56 | 19,56 | 19,24 | 19,36 | -0,92% | 71.852,00 |
| 18.04.2024 | 19,67 | 19,68 | 19,50 | 19,54 | -0,15% | 61.416,00 |
| 17.04.2024 | 19,66 | 19,80 | 19,50 | 19,57 | 0,05% | 74.977,00 |
| 16.04.2024 | 19,55 | 19,68 | 19,54 | 19,56 | -0,20% | 69.933,00 |
| 15.04.2024 | 20,02 | 20,08 | 19,56 | 19,60 | -1,71% | 91.789,00 |
| 12.04.2024 | 20,14 | 20,18 | 19,89 | 19,94 | -1,58% | 69.540,00 |
| 11.04.2024 | 20,04 | 20,31 | 20,04 | 20,26 | 1,10% | 62.147,00 |
| 10.04.2024 | 20,15 | 20,21 | 20,00 | 20,04 | -0,94% | 104.838,00 |
| 09.04.2024 | 20,36 | 20,39 | 20,03 | 20,23 | 0,10% | 98.054,00 |
| 08.04.2024 | 20,04 | 20,33 | 20,00 | 20,21 | 0,90% | 136.374,00 |
| 05.04.2024 | 19,83 | 20,10 | 19,83 | 20,03 | 1,01% | 102.358,00 |
| 04.04.2024 | 20,09 | 20,25 | 19,82 | 19,83 | -0,80% | 121.352,00 |
| 03.04.2024 | 19,91 | 20,13 | 19,91 | 19,99 | -0,05% | 79.866,00 |
| 02.04.2024 | 20,01 | 20,02 | 19,80 | 20,00 | -0,40% | 123.823,00 |
| 01.04.2024 | 20,17 | 20,30 | 20,03 | 20,08 | -0,45% | 95.669,00 |
| 28.03.2024 | 20,18 | 20,27 | 20,09 | 20,17 | -0,05% | 195.789,00 |
| 27.03.2024 | 20,19 | 20,29 | 20,09 | 20,18 | -0,05% | 89.927,00 |
| 26.03.2024 | 20,28 | 20,38 | 20,19 | 20,19 | -0,44% | 71.920,00 |
| 25.03.2024 | 20,30 | 20,33 | 20,19 | 20,28 | -0,25% | 75.293,00 |
| 22.03.2024 | 20,38 | 20,38 | 20,20 | 20,33 | 0,25% | 54.818,00 |
| 21.03.2024 | 20,45 | 20,47 | 20,27 | 20,28 | -0,15% | 65.105,00 |
| 20.03.2024 | 20,11 | 20,34 | 20,00 | 20,31 | 0,64% | 100.625,00 |
| 19.03.2024 | 20,10 | 20,19 | 19,92 | 20,18 | 0,65% | 99.603,00 |
| 18.03.2024 | 20,10 | 20,24 | 20,02 | 20,05 | 0,55% | 72.656,00 |
| 15.03.2024 | 20,21 | 20,21 | 19,92 | 19,94 | -1,77% | 73.345,00 |
| 14.03.2024 | 20,41 | 20,54 | 20,20 | 20,30 | -0,49% | 66.068,00 |
| 13.03.2024 | 20,60 | 20,63 | 20,37 | 20,40 | -0,83% | 75.869,00 |
| 12.03.2024 | 20,38 | 20,58 | 20,26 | 20,57 | 1,53% | 124.546,00 |
| 11.03.2024 | 20,28 | 20,34 | 20,22 | 20,26 | -0,44% | 70.515,00 |
| 08.03.2024 | 20,50 | 20,56 | 20,30 | 20,35 | -0,44% | 47.170,00 |
| 07.03.2024 | 20,19 | 20,49 | 20,19 | 20,44 | 1,49% | 94.476,00 |
| 06.03.2024 | 20,21 | 20,27 | 20,11 | 20,14 | 0,05% | 72.908,00 |
| 05.03.2024 | 20,33 | 20,33 | 20,03 | 20,13 | -1,08% | 61.994,00 |
| 04.03.2024 | 20,56 | 20,56 | 20,31 | 20,35 | 0,05% | 80.433,00 |
| 01.03.2024 | 20,09 | 20,39 | 20,06 | 20,34 | 1,50% | 103.048,00 |
| 29.02.2024 | 20,05 | 20,09 | 19,96 | 20,04 | 0,45% | 66.739,00 |
| 28.02.2024 | 19,97 | 19,98 | 19,88 | 19,95 | -0,10% | 45.595,00 |
| 27.02.2024 | 20,00 | 20,05 | 19,92 | 19,97 | 0,00% | 65.228,00 |
| 26.02.2024 | 20,01 | 20,08 | 19,95 | 19,97 | -0,15% | 60.060,00 |
| 23.02.2024 | 20,08 | 20,22 | 19,97 | 20,00 | 0,30% | 86.253,00 |
| 22.02.2024 | 19,89 | 19,97 | 19,85 | 19,94 | 1,94% | 89.231,00 |
| 21.02.2024 | 19,58 | 19,64 | 19,47 | 19,56 | -0,81% | 76.882,00 |
| 20.02.2024 | 19,87 | 19,96 | 19,64 | 19,72 | -1,25% | 73.061,00 |
| 16.02.2024 | 20,08 | 20,14 | 19,96 | 19,97 | -0,70% | 55.756,00 |
| 15.02.2024 | 20,20 | 20,20 | 20,04 | 20,11 | -0,20% | 49.089,00 |
| 14.02.2024 | 19,96 | 20,15 | 19,96 | 20,15 | 1,36% | 55.514,00 |
| 13.02.2024 | 19,88 | 19,97 | 19,77 | 19,88 | -1,34% | 77.927,00 |
| 12.02.2024 | 20,10 | 20,20 | 20,04 | 20,15 | 0,60% | 59.507,00 |
| 09.02.2024 | 19,85 | 20,04 | 19,79 | 20,03 | 1,16% | 118.120,00 |
| 08.02.2024 | 19,91 | 19,91 | 19,77 | 19,80 | -0,10% | 81.619,00 |
| 07.02.2024 | 19,68 | 19,84 | 19,59 | 19,82 | 1,28% | 86.214,00 |
| 06.02.2024 | 19,45 | 19,57 | 19,36 | 19,57 | 0,62% | 130.225,00 |
| 05.02.2024 | 19,41 | 19,47 | 19,28 | 19,45 | 0,26% | 92.023,00 |
| 02.02.2024 | 19,31 | 19,51 | 19,27 | 19,40 | 0,83% | 142.416,00 |
| 01.02.2024 | 19,03 | 19,27 | 19,03 | 19,24 | 1,37% | 100.032,00 |
| 31.01.2024 | 19,51 | 19,55 | 18,96 | 18,98 | -2,72% | 161.173,00 |
| 30.01.2024 | 19,45 | 19,52 | 19,40 | 19,51 | 0,10% | 81.195,00 |
| 29.01.2024 | 19,32 | 19,49 | 19,27 | 19,49 | 1,19% | 89.835,00 |
| 26.01.2024 | 19,50 | 19,64 | 19,18 | 19,26 | -1,23% | 83.769,00 |
| 25.01.2024 | 19,36 | 19,53 | 19,30 | 19,50 | 0,78% | 104.512,00 |
| 24.01.2024 | 19,22 | 19,40 | 19,22 | 19,35 | 0,99% | 79.851,00 |
| 23.01.2024 | 19,11 | 19,23 | 19,07 | 19,16 | -0,26% | 66.334,00 |
| 22.01.2024 | 19,28 | 19,33 | 19,20 | 19,21 | -0,36% | 54.607,00 |
| 19.01.2024 | 19,20 | 19,34 | 19,15 | 19,28 | 1,21% | 109.440,00 |
| 18.01.2024 | 19,06 | 19,16 | 18,97 | 19,05 | 0,32% | 83.337,00 |
| 17.01.2024 | 18,72 | 19,00 | 18,62 | 18,99 | 1,33% | 109.466,00 |
| 16.01.2024 | 18,87 | 18,91 | 18,69 | 18,74 | -0,37% | 103.901,00 |
| 12.01.2024 | 18,76 | 18,90 | 18,74 | 18,81 | 0,27% | 71.262,00 |
| 11.01.2024 | 18,80 | 18,83 | 18,60 | 18,76 | 0,21% | 100.722,00 |
| 10.01.2024 | 18,60 | 18,77 | 18,50 | 18,72 | 0,92% | 69.333,00 |
| 09.01.2024 | 18,48 | 18,61 | 18,44 | 18,55 | 0,22% | 65.737,00 |
| 08.01.2024 | 18,32 | 18,54 | 18,32 | 18,51 | 1,76% | 95.164,00 |
| 05.01.2024 | 18,33 | 18,42 | 18,16 | 18,19 | -0,49% | 69.318,00 |
| 04.01.2024 | 18,20 | 18,36 | 18,08 | 18,28 | 0,11% | 62.845,00 |
| 03.01.2024 | 18,29 | 18,38 | 18,25 | 18,26 | -0,76% | 109.881,00 |
| 02.01.2024 | 18,64 | 18,67 | 18,31 | 18,40 | -1,71% | 162.100,00 |
| 29.12.2023 | 18,75 | 18,86 | 18,57 | 18,72 | 0,16% | 99.775,00 |
| 28.12.2023 | 18,75 | 18,79 | 18,64 | 18,69 | 0,00% | 63.670,00 |
| 27.12.2023 | 18,79 | 18,82 | 18,65 | 18,69 | 0,00% | 84.394,00 |
| 26.12.2023 | 18,80 | 18,88 | 18,67 | 18,69 | 0,11% | 57.453,00 |
| 22.12.2023 | 18,62 | 18,87 | 18,62 | 18,67 | 0,92% | 78.071,00 |
| 21.12.2023 | 18,51 | 18,58 | 18,43 | 18,50 | 0,05% | 113.847,00 |
| 20.12.2023 | 18,59 | 18,76 | 18,48 | 18,49 | -0,64% | 69.024,00 |
| 19.12.2023 | 18,77 | 18,85 | 18,58 | 18,61 | -0,05% | 82.657,00 |
| 18.12.2023 | 18,67 | 18,73 | 18,57 | 18,62 | -0,32% | 105.689,00 |
| 15.12.2023 | 18,55 | 18,83 | 18,43 | 18,68 | 1,41% | 130.893,00 |
| 14.12.2023 | 18,62 | 18,62 | 18,33 | 18,42 | -0,43% | 75.804,00 |
| 13.12.2023 | 18,26 | 18,51 | 18,24 | 18,50 | 1,15% | 124.675,00 |
| 12.12.2023 | 18,13 | 18,29 | 18,12 | 18,29 | 0,88% | 74.976,00 |
| 11.12.2023 | 18,09 | 18,20 | 18,09 | 18,13 | 0,00% | 45.852,00 |
| 08.12.2023 | 18,05 | 18,16 | 17,98 | 18,13 | 0,06% | 101.291,00 |
| 07.12.2023 | 17,98 | 18,22 | 17,92 | 18,12 | 0,89% | 76.610,00 |
| 06.12.2023 | 18,14 | 18,15 | 17,93 | 17,96 | -0,33% | 50.939,00 |
| 05.12.2023 | 18,14 | 18,21 | 17,99 | 18,02 | -1,48% | 106.890,00 |
| 04.12.2023 | 18,40 | 18,45 | 18,21 | 18,29 | -1,19% | 53.501,00 |
| 01.12.2023 | 18,49 | 18,59 | 18,42 | 18,51 | 0,11% | 89.907,00 |
| 30.11.2023 | 18,63 | 18,63 | 18,33 | 18,49 | -0,05% | 65.418,00 |