14,720$
-0,41%
Echtzeit-Aktienkurs Eaton Vance Senior Floating-Rate Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Senior Floating-Rate Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 13,08 | 13,16 | 13,01 | 13,10 | 0,15% | 123.155,00 |
| 30.04.2024 | 13,12 | 13,13 | 12,99 | 13,08 | -0,23% | 147.328,00 |
| 29.04.2024 | 13,12 | 13,13 | 12,99 | 13,11 | -0,23% | 68.792,00 |
| 26.04.2024 | 13,14 | 13,23 | 13,11 | 13,14 | 0,23% | 82.265,00 |
| 25.04.2024 | 13,07 | 13,13 | 12,94 | 13,11 | 0,07% | 58.874,00 |
| 24.04.2024 | 13,08 | 13,10 | 13,02 | 13,10 | 0,16% | 54.858,00 |
| 23.04.2024 | 13,04 | 13,10 | 13,04 | 13,08 | 0,31% | 66.521,00 |
| 22.04.2024 | 13,04 | 13,10 | 13,02 | 13,04 | -0,38% | 115.135,00 |
| 19.04.2024 | 13,10 | 13,10 | 13,09 | 13,09 | 0,00% | 93.224,00 |
| 18.04.2024 | 13,15 | 13,16 | 13,08 | 13,09 | -0,15% | 100.501,00 |
| 17.04.2024 | 13,08 | 13,16 | 13,08 | 13,11 | 0,23% | 120.582,00 |
| 16.04.2024 | 12,96 | 13,09 | 12,94 | 13,08 | 0,65% | 102.120,00 |
| 15.04.2024 | 13,14 | 13,16 | 12,99 | 13,00 | -0,64% | 109.724,00 |
| 12.04.2024 | 13,17 | 13,20 | 13,06 | 13,08 | -0,76% | 83.859,00 |
| 11.04.2024 | 13,17 | 13,20 | 13,13 | 13,18 | 0,38% | 156.296,00 |
| 10.04.2024 | 13,11 | 13,20 | 13,04 | 13,13 | -0,08% | 60.980,00 |
| 09.04.2024 | 13,07 | 13,15 | 12,96 | 13,14 | 0,69% | 104.862,00 |
| 08.04.2024 | 13,00 | 13,06 | 12,96 | 13,05 | 0,69% | 105.329,00 |
| 05.04.2024 | 12,95 | 12,99 | 12,91 | 12,96 | 0,54% | 52.671,00 |
| 04.04.2024 | 12,92 | 12,96 | 12,86 | 12,89 | 0,23% | 122.400,00 |
| 03.04.2024 | 12,84 | 12,90 | 12,84 | 12,86 | -0,08% | 120.928,00 |
| 02.04.2024 | 13,00 | 13,01 | 12,86 | 12,87 | -1,30% | 123.353,00 |
| 01.04.2024 | 13,10 | 13,10 | 13,01 | 13,04 | 0,08% | 56.405,00 |
| 28.03.2024 | 13,16 | 13,23 | 12,98 | 13,03 | -0,61% | 307.112,00 |
| 27.03.2024 | 13,19 | 13,19 | 13,07 | 13,11 | -0,15% | 99.249,00 |
| 26.03.2024 | 13,02 | 13,14 | 13,01 | 13,13 | 1,16% | 87.782,00 |
| 25.03.2024 | 12,89 | 13,01 | 12,89 | 12,98 | 0,31% | 87.363,00 |
| 22.03.2024 | 13,03 | 13,03 | 12,92 | 12,94 | -0,38% | 57.784,00 |
| 21.03.2024 | 13,05 | 13,05 | 12,97 | 12,99 | 0,12% | 108.469,00 |
| 20.03.2024 | 12,93 | 12,99 | 12,93 | 12,98 | -0,88% | 59.114,00 |
| 19.03.2024 | 13,09 | 13,10 | 13,06 | 13,09 | 0,23% | 40.753,00 |
| 18.03.2024 | 13,04 | 13,09 | 12,98 | 13,06 | 0,69% | 108.330,00 |
| 15.03.2024 | 13,01 | 13,04 | 12,94 | 12,97 | -0,23% | 51.941,00 |
| 14.03.2024 | 13,04 | 13,06 | 12,96 | 13,00 | 0,08% | 98.448,00 |
| 13.03.2024 | 13,09 | 13,15 | 12,99 | 12,99 | -0,31% | 131.179,00 |
| 12.03.2024 | 12,95 | 13,05 | 12,91 | 13,03 | 1,01% | 92.843,00 |
| 11.03.2024 | 12,84 | 12,93 | 12,78 | 12,90 | 0,47% | 152.693,00 |
| 08.03.2024 | 12,93 | 12,98 | 12,84 | 12,84 | -0,93% | 155.421,00 |
| 07.03.2024 | 13,00 | 13,06 | 12,94 | 12,96 | -0,46% | 71.221,00 |
| 06.03.2024 | 12,93 | 13,03 | 12,92 | 13,02 | 0,77% | 60.053,00 |
| 05.03.2024 | 13,01 | 13,01 | 12,90 | 12,92 | -0,54% | 68.349,00 |
| 04.03.2024 | 13,00 | 13,13 | 12,92 | 12,99 | -0,61% | 147.982,00 |
| 01.03.2024 | 12,98 | 13,07 | 12,98 | 13,07 | 0,69% | 64.265,00 |
| 29.02.2024 | 13,02 | 13,06 | 12,97 | 12,98 | 0,15% | 90.059,00 |
| 28.02.2024 | 12,90 | 12,98 | 12,90 | 12,96 | 0,08% | 41.756,00 |
| 27.02.2024 | 12,91 | 12,97 | 12,83 | 12,95 | 0,15% | 84.904,00 |
| 26.02.2024 | 13,01 | 13,03 | 12,92 | 12,93 | -0,61% | 74.478,00 |
| 23.02.2024 | 13,14 | 13,14 | 12,98 | 13,01 | -0,46% | 47.284,00 |
| 22.02.2024 | 13,07 | 13,12 | 13,05 | 13,07 | 0,15% | 69.787,00 |
| 21.02.2024 | 13,08 | 13,19 | 13,03 | 13,05 | -0,68% | 68.781,00 |
| 20.02.2024 | 13,24 | 13,27 | 13,11 | 13,14 | -0,76% | 117.559,00 |
| 16.02.2024 | 13,19 | 13,24 | 13,13 | 13,24 | 0,84% | 103.295,00 |
| 15.02.2024 | 13,15 | 13,15 | 13,10 | 13,13 | 0,31% | 61.979,00 |
| 14.02.2024 | 13,10 | 13,14 | 13,08 | 13,09 | 0,23% | 65.568,00 |
| 13.02.2024 | 13,06 | 13,08 | 13,02 | 13,06 | -0,23% | 71.956,00 |
| 12.02.2024 | 13,05 | 13,10 | 13,03 | 13,09 | 0,61% | 60.480,00 |
| 09.02.2024 | 13,04 | 13,06 | 12,98 | 13,01 | 0,15% | 27.381,00 |
| 08.02.2024 | 13,12 | 13,12 | 12,96 | 12,99 | -0,69% | 136.209,00 |
| 07.02.2024 | 13,24 | 13,24 | 13,06 | 13,08 | -0,91% | 133.255,00 |
| 06.02.2024 | 13,19 | 13,20 | 13,09 | 13,20 | 0,38% | 102.315,00 |
| 05.02.2024 | 13,15 | 13,17 | 13,11 | 13,15 | -0,23% | 79.742,00 |
| 02.02.2024 | 13,13 | 13,22 | 13,10 | 13,18 | -0,30% | 67.310,00 |
| 01.02.2024 | 13,24 | 13,25 | 13,18 | 13,22 | 0,30% | 65.962,00 |
| 31.01.2024 | 13,25 | 13,29 | 13,17 | 13,18 | -0,38% | 67.457,00 |
| 30.01.2024 | 13,13 | 13,23 | 13,06 | 13,23 | 1,07% | 133.151,00 |
| 29.01.2024 | 13,06 | 13,09 | 13,00 | 13,09 | 0,23% | 87.726,00 |
| 26.01.2024 | 13,10 | 13,10 | 12,99 | 13,06 | -0,15% | 59.242,00 |
| 25.01.2024 | 13,06 | 13,10 | 13,01 | 13,08 | 0,23% | 78.553,00 |
| 24.01.2024 | 13,10 | 13,12 | 12,99 | 13,05 | 0,23% | 71.653,00 |
| 23.01.2024 | 12,97 | 13,02 | 12,90 | 13,02 | 0,62% | 127.315,00 |
| 22.01.2024 | 12,90 | 12,99 | 12,85 | 12,94 | 0,78% | 77.303,00 |
| 19.01.2024 | 12,75 | 12,86 | 12,74 | 12,84 | 0,39% | 84.586,00 |
| 18.01.2024 | 12,76 | 12,83 | 12,75 | 12,79 | 0,24% | 56.123,00 |
| 17.01.2024 | 12,73 | 12,88 | 12,73 | 12,76 | 0,47% | 168.002,00 |
| 16.01.2024 | 12,72 | 12,79 | 12,68 | 12,70 | 0,08% | 102.233,00 |
| 12.01.2024 | 12,73 | 12,75 | 12,63 | 12,69 | -0,70% | 95.588,00 |
| 11.01.2024 | 12,85 | 12,90 | 12,76 | 12,78 | -1,01% | 125.354,00 |
| 10.01.2024 | 12,83 | 12,91 | 12,83 | 12,91 | 0,31% | 80.542,00 |
| 09.01.2024 | 12,83 | 12,90 | 12,83 | 12,87 | -0,16% | 60.669,00 |
| 08.01.2024 | 12,75 | 12,90 | 12,75 | 12,89 | 0,70% | 101.265,00 |
| 05.01.2024 | 12,66 | 12,81 | 12,65 | 12,80 | 0,79% | 70.716,00 |
| 04.01.2024 | 12,65 | 12,74 | 12,62 | 12,70 | 0,24% | 80.539,00 |
| 03.01.2024 | 12,69 | 12,73 | 12,63 | 12,67 | -1,02% | 89.374,00 |
| 02.01.2024 | 12,57 | 12,86 | 12,55 | 12,80 | 1,11% | 117.900,00 |
| 29.12.2023 | 12,66 | 12,78 | 12,64 | 12,66 | 0,24% | 147.247,00 |
| 28.12.2023 | 12,57 | 12,65 | 12,55 | 12,63 | 0,08% | 99.317,00 |
| 27.12.2023 | 12,55 | 12,68 | 12,55 | 12,62 | -0,71% | 94.612,00 |
| 26.12.2023 | 12,63 | 12,73 | 12,63 | 12,71 | 0,63% | 70.114,00 |
| 22.12.2023 | 12,60 | 12,67 | 12,57 | 12,63 | 0,80% | 94.266,00 |
| 21.12.2023 | 12,54 | 12,62 | 12,49 | 12,53 | -0,24% | 84.635,00 |
| 20.12.2023 | 12,63 | 12,69 | 12,55 | 12,56 | -0,24% | 80.759,00 |
| 19.12.2023 | 12,70 | 12,85 | 12,56 | 12,59 | -1,10% | 109.166,00 |
| 18.12.2023 | 12,76 | 12,84 | 12,68 | 12,73 | -0,24% | 93.298,00 |
| 15.12.2023 | 12,71 | 12,83 | 12,64 | 12,76 | 0,71% | 91.737,00 |
| 14.12.2023 | 12,44 | 12,72 | 12,44 | 12,67 | 1,60% | 143.799,00 |
| 13.12.2023 | 12,66 | 12,70 | 12,40 | 12,47 | -1,03% | 209.516,00 |
| 12.12.2023 | 12,57 | 12,69 | 12,49 | 12,60 | 0,16% | 163.943,00 |
| 11.12.2023 | 12,61 | 12,63 | 12,55 | 12,58 | 0,00% | 50.844,00 |
| 08.12.2023 | 12,51 | 12,68 | 12,47 | 12,58 | 0,24% | 88.020,00 |
| 07.12.2023 | 12,51 | 12,67 | 12,51 | 12,55 | 0,08% | 136.320,00 |