Eaton Vance Tax-Advantaged Global Dividend Income Fund
[WKN: A0ML5U | ISIN: US27828S1015]
Aktienkurse
22,080$
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 |
|---|---|---|---|---|---|---|
| 07.05.2024 | 18,01 | 18,09 | 17,96 | 18,00 | 0,50% | 102.088,00 |
| 06.05.2024 | 17,87 | 17,93 | 17,83 | 17,91 | 0,79% | 139.905,00 |
| 03.05.2024 | 17,74 | 17,83 | 17,65 | 17,77 | 1,54% | 83.282,00 |
| 02.05.2024 | 17,42 | 17,59 | 17,38 | 17,50 | 1,04% | 86.247,00 |
| 01.05.2024 | 17,45 | 17,56 | 17,30 | 17,32 | -0,52% | 137.849,00 |
| 30.04.2024 | 17,67 | 17,74 | 17,41 | 17,41 | -1,47% | 167.498,00 |
| 29.04.2024 | 17,65 | 17,73 | 17,61 | 17,67 | 0,51% | 75.783,00 |
| 26.04.2024 | 17,52 | 17,69 | 17,52 | 17,58 | 1,21% | 139.607,00 |
| 25.04.2024 | 17,17 | 17,40 | 17,13 | 17,37 | -0,09% | 89.331,00 |
| 24.04.2024 | 17,48 | 17,50 | 17,34 | 17,39 | -0,32% | 99.369,00 |
| 23.04.2024 | 17,29 | 17,47 | 17,29 | 17,44 | 1,45% | 70.845,00 |
| 22.04.2024 | 17,05 | 17,27 | 17,04 | 17,19 | 0,82% | 171.322,00 |
| 19.04.2024 | 17,15 | 17,28 | 17,02 | 17,05 | -0,99% | 151.756,00 |
| 18.04.2024 | 17,33 | 17,38 | 17,22 | 17,22 | -0,17% | 124.749,00 |
| 17.04.2024 | 17,40 | 17,50 | 17,21 | 17,25 | -0,12% | 131.309,00 |
| 16.04.2024 | 17,31 | 17,38 | 17,25 | 17,27 | -0,17% | 110.232,00 |
| 15.04.2024 | 17,76 | 17,78 | 17,21 | 17,30 | -1,59% | 156.758,00 |
| 12.04.2024 | 17,85 | 17,89 | 17,54 | 17,58 | -2,22% | 129.175,00 |
| 11.04.2024 | 17,99 | 18,03 | 17,83 | 17,98 | -0,06% | 102.722,00 |
| 10.04.2024 | 18,01 | 18,08 | 17,91 | 17,99 | -0,83% | 125.609,00 |
| 09.04.2024 | 18,24 | 18,26 | 18,04 | 18,14 | 0,11% | 102.085,00 |
| 08.04.2024 | 18,13 | 18,20 | 18,10 | 18,12 | 0,28% | 90.466,00 |
| 05.04.2024 | 17,94 | 18,12 | 17,92 | 18,07 | 1,06% | 86.634,00 |
| 04.04.2024 | 18,17 | 18,29 | 17,88 | 17,88 | -1,27% | 166.667,00 |
| 03.04.2024 | 17,95 | 18,14 | 17,95 | 18,11 | 0,61% | 132.858,00 |
| 02.04.2024 | 17,78 | 18,02 | 17,75 | 18,00 | -0,72% | 212.952,00 |
| 01.04.2024 | 18,23 | 18,24 | 18,10 | 18,13 | -0,66% | 122.662,00 |
| 28.03.2024 | 18,27 | 18,29 | 18,16 | 18,25 | 0,11% | 186.017,00 |
| 27.03.2024 | 18,22 | 18,23 | 18,13 | 18,23 | 0,55% | 91.605,00 |
| 26.03.2024 | 18,18 | 18,24 | 18,11 | 18,13 | 0,22% | 77.054,00 |
| 25.03.2024 | 18,15 | 18,20 | 18,08 | 18,09 | -0,44% | 66.929,00 |
| 22.03.2024 | 18,24 | 18,30 | 18,15 | 18,17 | -0,66% | 58.825,00 |
| 21.03.2024 | 18,18 | 18,34 | 18,18 | 18,29 | 0,94% | 96.134,00 |
| 20.03.2024 | 17,92 | 18,17 | 17,90 | 18,12 | 0,39% | 136.229,00 |
| 19.03.2024 | 17,96 | 18,12 | 17,93 | 18,05 | 0,00% | 111.674,00 |
| 18.03.2024 | 18,08 | 18,18 | 18,04 | 18,05 | 0,33% | 80.023,00 |
| 15.03.2024 | 18,09 | 18,15 | 17,97 | 17,99 | -0,72% | 99.667,00 |
| 14.03.2024 | 18,26 | 18,32 | 18,10 | 18,12 | -0,93% | 115.189,00 |
| 13.03.2024 | 18,25 | 18,34 | 18,21 | 18,29 | 0,27% | 124.234,00 |
| 12.03.2024 | 18,13 | 18,25 | 18,04 | 18,24 | 1,16% | 151.655,00 |
| 11.03.2024 | 18,01 | 18,06 | 17,96 | 18,03 | 0,00% | 79.470,00 |
| 08.03.2024 | 18,14 | 18,29 | 18,01 | 18,03 | -0,39% | 184.806,00 |
| 07.03.2024 | 18,01 | 18,15 | 17,97 | 18,10 | 1,17% | 105.575,00 |
| 06.03.2024 | 17,87 | 18,00 | 17,83 | 17,89 | 0,62% | 126.396,00 |
| 05.03.2024 | 17,92 | 17,97 | 17,73 | 17,78 | -1,00% | 96.249,00 |
| 04.03.2024 | 17,92 | 18,01 | 17,92 | 17,96 | 0,00% | 95.827,00 |
| 01.03.2024 | 17,79 | 18,01 | 17,79 | 17,96 | 0,90% | 137.265,00 |
| 29.02.2024 | 17,87 | 17,97 | 17,74 | 17,80 | 0,17% | 128.592,00 |
| 28.02.2024 | 17,73 | 17,83 | 17,70 | 17,77 | -0,34% | 90.470,00 |
| 27.02.2024 | 17,90 | 17,92 | 17,80 | 17,83 | -0,11% | 122.386,00 |
| 26.02.2024 | 17,88 | 17,98 | 17,85 | 17,85 | -0,34% | 73.343,00 |
| 23.02.2024 | 17,93 | 18,00 | 17,91 | 17,91 | -0,11% | 81.380,00 |
| 22.02.2024 | 17,90 | 17,99 | 17,74 | 17,93 | 1,70% | 140.528,00 |
| 21.02.2024 | 17,48 | 17,65 | 17,46 | 17,63 | 0,00% | 110.486,00 |
| 20.02.2024 | 17,73 | 17,76 | 17,59 | 17,63 | -0,73% | 110.071,00 |
| 16.02.2024 | 17,74 | 17,83 | 17,65 | 17,76 | 0,11% | 152.057,00 |
| 15.02.2024 | 17,70 | 17,79 | 17,70 | 17,74 | 0,51% | 94.599,00 |
| 14.02.2024 | 17,62 | 17,67 | 17,57 | 17,65 | 1,03% | 110.431,00 |
| 13.02.2024 | 17,69 | 17,69 | 17,39 | 17,47 | -2,07% | 108.857,00 |
| 12.02.2024 | 17,84 | 17,98 | 17,83 | 17,84 | 0,45% | 159.563,00 |
| 09.02.2024 | 17,75 | 17,76 | 17,71 | 17,76 | 0,40% | 108.151,00 |
| 08.02.2024 | 17,70 | 17,70 | 17,63 | 17,69 | 0,11% | 70.174,00 |
| 07.02.2024 | 17,64 | 17,69 | 17,54 | 17,67 | 0,86% | 137.318,00 |
| 06.02.2024 | 17,49 | 17,55 | 17,46 | 17,52 | 0,34% | 90.762,00 |
| 05.02.2024 | 17,53 | 17,56 | 17,35 | 17,46 | -0,80% | 124.939,00 |
| 02.02.2024 | 17,53 | 17,66 | 17,45 | 17,60 | 0,51% | 194.393,00 |
| 01.02.2024 | 17,32 | 17,58 | 17,32 | 17,51 | 1,21% | 148.753,00 |
| 31.01.2024 | 17,55 | 17,58 | 17,29 | 17,30 | -1,37% | 158.620,00 |
| 30.01.2024 | 17,55 | 17,58 | 17,48 | 17,54 | -0,17% | 134.626,00 |
| 29.01.2024 | 17,46 | 17,58 | 17,40 | 17,57 | 0,86% | 159.742,00 |
| 26.01.2024 | 17,20 | 17,43 | 17,17 | 17,42 | 1,46% | 368.012,00 |
| 25.01.2024 | 17,26 | 17,26 | 17,12 | 17,17 | 0,20% | 140.480,00 |
| 24.01.2024 | 17,20 | 17,26 | 17,12 | 17,14 | 0,26% | 102.004,00 |
| 23.01.2024 | 17,06 | 17,13 | 17,06 | 17,09 | 0,18% | 118.760,00 |
| 22.01.2024 | 17,08 | 17,19 | 17,05 | 17,06 | -0,23% | 202.467,00 |
| 19.01.2024 | 17,13 | 17,14 | 17,02 | 17,10 | 0,35% | 110.894,00 |
| 18.01.2024 | 17,01 | 17,12 | 16,95 | 17,04 | 0,59% | 104.643,00 |
| 17.01.2024 | 17,00 | 17,14 | 16,90 | 16,94 | -0,70% | 124.096,00 |
| 16.01.2024 | 17,22 | 17,34 | 17,06 | 17,06 | -0,99% | 133.124,00 |
| 12.01.2024 | 17,31 | 17,37 | 17,22 | 17,23 | -0,40% | 88.657,00 |
| 11.01.2024 | 17,30 | 17,33 | 17,18 | 17,30 | 0,29% | 139.311,00 |
| 10.01.2024 | 17,14 | 17,31 | 17,10 | 17,25 | 0,70% | 86.399,00 |
| 09.01.2024 | 16,91 | 17,14 | 16,87 | 17,13 | 0,71% | 213.368,00 |
| 08.01.2024 | 16,95 | 17,02 | 16,90 | 17,01 | 0,77% | 159.338,00 |
| 05.01.2024 | 16,76 | 16,95 | 16,75 | 16,88 | 0,36% | 240.010,00 |
| 04.01.2024 | 16,64 | 16,84 | 16,64 | 16,82 | 1,20% | 169.923,00 |
| 03.01.2024 | 16,67 | 16,78 | 16,51 | 16,62 | -1,31% | 230.836,00 |
| 02.01.2024 | 17,11 | 17,16 | 16,82 | 16,84 | -1,52% | 256.058,00 |
| 29.12.2023 | 17,23 | 17,26 | 17,10 | 17,10 | -0,58% | 133.369,00 |
| 28.12.2023 | 17,17 | 17,28 | 17,17 | 17,20 | 0,00% | 87.025,00 |
| 27.12.2023 | 17,20 | 17,26 | 17,17 | 17,20 | 0,17% | 113.175,00 |
| 26.12.2023 | 17,07 | 17,23 | 17,06 | 17,17 | 0,41% | 126.534,00 |
| 22.12.2023 | 17,10 | 17,22 | 17,00 | 17,10 | 0,12% | 158.176,00 |
| 21.12.2023 | 16,95 | 17,10 | 16,92 | 17,08 | 0,53% | 113.032,00 |
| 20.12.2023 | 17,17 | 17,37 | 16,97 | 16,99 | -1,28% | 227.109,00 |
| 19.12.2023 | 17,15 | 17,24 | 17,12 | 17,21 | 0,94% | 128.294,00 |
| 18.12.2023 | 16,99 | 17,17 | 16,99 | 17,05 | 0,41% | 127.498,00 |
| 15.12.2023 | 17,14 | 17,19 | 16,98 | 16,98 | -0,64% | 100.051,00 |
| 14.12.2023 | 17,00 | 17,15 | 16,97 | 17,09 | 0,89% | 139.185,00 |
| 13.12.2023 | 16,68 | 16,98 | 16,66 | 16,94 | 1,93% | 136.637,00 |