28,860$
0,98%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,95 | 23,05 | 22,86 | 23,02 | 1,01% | 82.028,00 |
| 02.05.2024 | 22,82 | 22,86 | 22,61 | 22,79 | 0,71% | 89.088,00 |
| 01.05.2024 | 22,67 | 22,86 | 22,60 | 22,63 | -0,18% | 109.157,00 |
| 30.04.2024 | 22,92 | 23,05 | 22,66 | 22,67 | -0,92% | 176.974,00 |
| 29.04.2024 | 22,99 | 23,00 | 22,75 | 22,88 | 0,00% | 140.442,00 |
| 26.04.2024 | 22,71 | 22,95 | 22,70 | 22,88 | 1,06% | 92.061,00 |
| 25.04.2024 | 22,59 | 22,71 | 22,52 | 22,64 | -0,04% | 75.398,00 |
| 24.04.2024 | 22,72 | 22,84 | 22,65 | 22,65 | 0,04% | 109.339,00 |
| 23.04.2024 | 22,53 | 22,73 | 22,42 | 22,64 | 0,98% | 140.571,00 |
| 22.04.2024 | 22,32 | 22,54 | 22,30 | 22,42 | 0,45% | 111.248,00 |
| 19.04.2024 | 22,44 | 22,62 | 22,29 | 22,32 | -0,36% | 128.556,00 |
| 18.04.2024 | 22,50 | 22,56 | 22,38 | 22,40 | -0,04% | 74.556,00 |
| 17.04.2024 | 22,57 | 22,62 | 22,41 | 22,41 | -0,09% | 107.224,00 |
| 16.04.2024 | 22,44 | 22,56 | 22,31 | 22,43 | 0,22% | 79.187,00 |
| 15.04.2024 | 22,98 | 23,17 | 22,36 | 22,38 | -2,01% | 153.558,00 |
| 12.04.2024 | 23,35 | 23,35 | 22,80 | 22,84 | -2,39% | 136.387,00 |
| 11.04.2024 | 23,45 | 23,52 | 23,28 | 23,40 | 0,26% | 88.320,00 |
| 10.04.2024 | 23,47 | 23,52 | 23,28 | 23,34 | -1,44% | 113.476,00 |
| 09.04.2024 | 23,50 | 23,72 | 23,40 | 23,68 | 0,68% | 194.229,00 |
| 08.04.2024 | 23,37 | 23,56 | 23,35 | 23,52 | 0,94% | 104.712,00 |
| 05.04.2024 | 23,16 | 23,44 | 23,16 | 23,30 | 0,43% | 98.803,00 |
| 04.04.2024 | 23,47 | 23,59 | 23,09 | 23,20 | -0,94% | 117.832,00 |
| 03.04.2024 | 23,40 | 23,57 | 23,40 | 23,42 | -0,09% | 118.985,00 |
| 02.04.2024 | 23,24 | 23,61 | 23,21 | 23,44 | -0,34% | 131.788,00 |
| 01.04.2024 | 23,55 | 23,64 | 23,46 | 23,52 | -0,34% | 106.542,00 |
| 28.03.2024 | 23,49 | 23,70 | 23,46 | 23,60 | 0,85% | 143.571,00 |
| 27.03.2024 | 23,23 | 23,40 | 23,17 | 23,40 | 1,21% | 88.200,00 |
| 26.03.2024 | 23,15 | 23,22 | 23,06 | 23,12 | 0,52% | 103.841,00 |
| 25.03.2024 | 22,95 | 23,12 | 22,90 | 23,00 | -0,04% | 71.517,00 |
| 22.03.2024 | 23,15 | 23,20 | 23,00 | 23,01 | -0,48% | 104.157,00 |
| 21.03.2024 | 23,05 | 23,20 | 23,05 | 23,12 | 0,74% | 105.899,00 |
| 20.03.2024 | 22,70 | 22,98 | 22,70 | 22,95 | 0,26% | 63.423,00 |
| 19.03.2024 | 22,77 | 22,89 | 22,70 | 22,89 | 0,44% | 118.565,00 |
| 18.03.2024 | 22,73 | 22,92 | 22,70 | 22,79 | 0,84% | 83.882,00 |
| 15.03.2024 | 22,70 | 22,89 | 22,60 | 22,60 | -0,53% | 155.261,00 |
| 14.03.2024 | 23,05 | 23,10 | 22,64 | 22,72 | -1,35% | 116.118,00 |
| 13.03.2024 | 22,96 | 23,14 | 22,96 | 23,03 | -0,09% | 101.888,00 |
| 12.03.2024 | 23,06 | 23,11 | 22,94 | 23,05 | 0,39% | 104.727,00 |
| 11.03.2024 | 22,85 | 23,06 | 22,84 | 22,96 | 0,04% | 146.212,00 |
| 08.03.2024 | 22,98 | 23,13 | 22,94 | 22,95 | -0,13% | 126.946,00 |
| 07.03.2024 | 22,97 | 23,06 | 22,92 | 22,98 | 0,74% | 88.281,00 |
| 06.03.2024 | 22,78 | 22,99 | 22,78 | 22,81 | 0,35% | 89.730,00 |
| 05.03.2024 | 22,74 | 22,88 | 22,65 | 22,73 | -0,18% | 114.467,00 |
| 04.03.2024 | 22,75 | 22,90 | 22,73 | 22,77 | -0,13% | 83.853,00 |
| 01.03.2024 | 22,70 | 22,87 | 22,65 | 22,80 | 0,71% | 106.808,00 |
| 29.02.2024 | 22,73 | 22,80 | 22,59 | 22,64 | 0,13% | 114.285,00 |
| 28.02.2024 | 22,45 | 22,67 | 22,45 | 22,61 | 0,18% | 101.507,00 |
| 27.02.2024 | 22,57 | 22,65 | 22,53 | 22,57 | 0,45% | 121.284,00 |
| 26.02.2024 | 22,60 | 22,73 | 22,46 | 22,47 | -0,44% | 90.952,00 |
| 23.02.2024 | 22,56 | 22,73 | 22,50 | 22,57 | 0,00% | 138.415,00 |
| 22.02.2024 | 22,50 | 22,59 | 22,36 | 22,57 | 0,94% | 116.172,00 |
| 21.02.2024 | 22,17 | 22,48 | 22,17 | 22,36 | -0,04% | 94.240,00 |
| 20.02.2024 | 22,35 | 22,48 | 22,29 | 22,37 | -0,49% | 99.892,00 |
| 16.02.2024 | 22,45 | 22,58 | 22,40 | 22,48 | 0,09% | 123.286,00 |
| 15.02.2024 | 22,33 | 22,56 | 22,30 | 22,46 | 0,90% | 102.371,00 |
| 14.02.2024 | 22,12 | 22,33 | 22,12 | 22,26 | 0,72% | 101.585,00 |
| 13.02.2024 | 22,05 | 22,27 | 22,00 | 22,10 | -1,25% | 105.035,00 |
| 12.02.2024 | 22,19 | 22,46 | 22,17 | 22,38 | 0,95% | 134.616,00 |
| 09.02.2024 | 22,23 | 22,25 | 22,11 | 22,17 | -0,09% | 179.547,00 |
| 08.02.2024 | 22,07 | 22,22 | 22,07 | 22,19 | 0,41% | 87.978,00 |
| 07.02.2024 | 22,03 | 22,23 | 22,01 | 22,10 | 0,27% | 196.922,00 |
| 06.02.2024 | 21,94 | 22,12 | 21,93 | 22,04 | 0,50% | 117.755,00 |
| 05.02.2024 | 22,19 | 22,19 | 21,83 | 21,93 | -0,95% | 161.242,00 |
| 02.02.2024 | 22,28 | 22,28 | 22,08 | 22,14 | -0,54% | 147.997,00 |
| 01.02.2024 | 21,99 | 22,29 | 21,98 | 22,26 | 1,09% | 166.078,00 |
| 31.01.2024 | 22,35 | 22,39 | 22,02 | 22,02 | -1,30% | 131.868,00 |
| 30.01.2024 | 22,20 | 22,32 | 22,12 | 22,31 | 0,04% | 150.139,00 |
| 29.01.2024 | 22,24 | 22,30 | 22,10 | 22,30 | 0,68% | 123.067,00 |
| 26.01.2024 | 22,00 | 22,16 | 21,91 | 22,15 | 0,64% | 227.778,00 |
| 25.01.2024 | 22,03 | 22,10 | 21,98 | 22,01 | -0,05% | 149.991,00 |
| 24.01.2024 | 22,22 | 22,22 | 22,02 | 22,02 | -0,36% | 141.974,00 |
| 23.01.2024 | 22,02 | 22,16 | 22,02 | 22,10 | 0,41% | 110.791,00 |
| 22.01.2024 | 21,94 | 22,08 | 21,94 | 22,01 | 0,23% | 149.082,00 |
| 19.01.2024 | 21,92 | 22,05 | 21,88 | 21,96 | 0,27% | 95.988,00 |
| 18.01.2024 | 22,08 | 22,14 | 21,85 | 21,90 | -0,09% | 141.912,00 |
| 17.01.2024 | 21,95 | 22,10 | 21,82 | 21,92 | -0,45% | 89.464,00 |
| 16.01.2024 | 22,16 | 22,29 | 22,00 | 22,02 | -1,30% | 124.175,00 |
| 12.01.2024 | 22,35 | 22,49 | 22,26 | 22,31 | 0,09% | 116.832,00 |
| 11.01.2024 | 22,28 | 22,33 | 22,15 | 22,29 | -0,27% | 114.402,00 |
| 10.01.2024 | 22,28 | 22,40 | 22,18 | 22,35 | 0,31% | 107.038,00 |
| 09.01.2024 | 22,24 | 22,31 | 22,21 | 22,28 | -0,36% | 127.550,00 |
| 08.01.2024 | 22,07 | 22,36 | 22,07 | 22,36 | 0,99% | 112.222,00 |
| 05.01.2024 | 21,94 | 22,22 | 21,93 | 22,14 | 0,59% | 118.386,00 |
| 04.01.2024 | 21,87 | 22,12 | 21,87 | 22,01 | 0,14% | 127.831,00 |
| 03.01.2024 | 22,16 | 22,22 | 21,97 | 21,98 | -1,26% | 112.163,00 |
| 02.01.2024 | 22,07 | 22,43 | 22,03 | 22,26 | 0,04% | 114.073,00 |
| 29.12.2023 | 22,40 | 22,47 | 22,18 | 22,25 | -0,09% | 130.945,00 |
| 28.12.2023 | 22,26 | 22,32 | 22,12 | 22,27 | 0,41% | 141.497,00 |
| 27.12.2023 | 22,22 | 22,37 | 22,17 | 22,18 | 0,00% | 167.253,00 |
| 26.12.2023 | 22,10 | 22,24 | 22,10 | 22,18 | 0,91% | 165.830,00 |
| 22.12.2023 | 22,04 | 22,33 | 21,97 | 21,98 | 0,14% | 145.744,00 |
| 21.12.2023 | 21,98 | 22,08 | 21,81 | 21,95 | 0,18% | 133.005,00 |
| 20.12.2023 | 22,40 | 22,50 | 21,91 | 21,91 | -2,06% | 142.228,00 |
| 19.12.2023 | 22,29 | 22,41 | 22,17 | 22,37 | 0,63% | 140.127,00 |
| 18.12.2023 | 22,20 | 22,35 | 22,15 | 22,23 | 0,82% | 210.332,00 |
| 15.12.2023 | 21,80 | 22,90 | 21,79 | 22,05 | 0,46% | 358.853,00 |
| 14.12.2023 | 21,79 | 22,12 | 21,70 | 21,95 | 1,90% | 207.205,00 |
| 13.12.2023 | 21,19 | 21,66 | 21,16 | 21,54 | 2,04% | 208.837,00 |
| 12.12.2023 | 21,21 | 21,27 | 21,08 | 21,11 | -0,28% | 175.163,00 |
| 11.12.2023 | 21,14 | 21,31 | 21,14 | 21,17 | 0,52% | 182.392,00 |