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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 24,64 | 24,74 | 24,39 | 24,42 | -0,37% | 135.501,00 |
| 16.12.2025 | 24,65 | 24,66 | 24,48 | 24,51 | -0,53% | 114.408,00 |
| 15.12.2025 | 24,66 | 24,66 | 24,50 | 24,64 | 0,04% | 85.004,00 |
| 12.12.2025 | 24,73 | 24,78 | 24,54 | 24,63 | -0,08% | 97.952,00 |
| 11.12.2025 | 24,52 | 24,70 | 24,52 | 24,65 | 0,33% | 121.915,00 |
| 10.12.2025 | 24,32 | 24,68 | 24,30 | 24,57 | 1,32% | 136.402,00 |
| 09.12.2025 | 24,50 | 24,58 | 24,25 | 24,25 | -0,86% | 169.920,00 |
| 08.12.2025 | 24,51 | 24,67 | 24,30 | 24,46 | -0,24% | 112.445,00 |
| 05.12.2025 | 24,47 | 24,67 | 24,47 | 24,52 | 0,20% | 71.490,00 |
| 04.12.2025 | 24,53 | 24,59 | 24,38 | 24,47 | 0,00% | 128.911,00 |
| 03.12.2025 | 24,30 | 24,56 | 24,20 | 24,47 | 0,53% | 93.747,00 |
| 02.12.2025 | 24,35 | 24,41 | 24,12 | 24,34 | 0,45% | 151.168,00 |
| 01.12.2025 | 24,37 | 24,49 | 24,22 | 24,23 | -0,94% | 113.242,00 |
| 28.11.2025 | 24,47 | 24,55 | 24,27 | 24,46 | 0,58% | 111.624,00 |
| 26.11.2025 | 24,00 | 24,33 | 23,84 | 24,32 | 1,76% | 127.766,00 |
| 25.11.2025 | 23,70 | 24,09 | 23,70 | 23,90 | 0,89% | 157.334,00 |
| 24.11.2025 | 23,54 | 23,75 | 23,45 | 23,69 | 1,28% | 144.034,00 |
| 21.11.2025 | 23,04 | 23,49 | 23,01 | 23,39 | 1,70% | 96.940,00 |
| 20.11.2025 | 23,68 | 23,74 | 23,00 | 23,00 | -1,71% | 190.883,00 |
| 19.11.2025 | 23,59 | 23,75 | 23,30 | 23,40 | -1,06% | 168.827,00 |
| 18.11.2025 | 23,68 | 23,84 | 23,59 | 23,65 | -0,46% | 118.902,00 |
| 17.11.2025 | 24,00 | 24,12 | 23,59 | 23,76 | -1,04% | 200.693,00 |
| 14.11.2025 | 24,04 | 24,19 | 23,94 | 24,01 | -1,27% | 162.216,00 |
| 13.11.2025 | 24,64 | 24,79 | 24,26 | 24,32 | -1,30% | 105.447,00 |
| 12.11.2025 | 24,51 | 24,67 | 24,51 | 24,64 | 0,53% | 89.838,00 |
| 11.11.2025 | 24,44 | 24,59 | 24,23 | 24,51 | 0,45% | 78.554,00 |
| 10.11.2025 | 24,35 | 24,44 | 24,21 | 24,40 | 0,62% | 150.408,00 |
| 07.11.2025 | 24,30 | 24,43 | 24,03 | 24,25 | -0,21% | 189.184,00 |
| 06.11.2025 | 24,50 | 24,56 | 24,30 | 24,30 | -1,14% | 113.363,00 |
| 05.11.2025 | 24,50 | 24,65 | 24,32 | 24,58 | 0,61% | 171.712,00 |
| 04.11.2025 | 24,43 | 24,55 | 24,31 | 24,43 | -0,45% | 104.095,00 |
| 03.11.2025 | 24,67 | 24,67 | 24,44 | 24,54 | -0,41% | 113.935,00 |
| 31.10.2025 | 24,64 | 24,78 | 24,41 | 24,64 | 0,74% | 148.523,00 |
| 30.10.2025 | 24,33 | 24,46 | 24,15 | 24,46 | 0,58% | 159.106,00 |
| 29.10.2025 | 24,60 | 24,62 | 24,24 | 24,32 | -1,30% | 177.933,00 |
| 28.10.2025 | 24,71 | 24,75 | 24,56 | 24,64 | -0,04% | 124.105,00 |
| 27.10.2025 | 24,64 | 24,74 | 24,60 | 24,65 | 0,28% | 132.260,00 |
| 24.10.2025 | 24,60 | 24,62 | 24,49 | 24,58 | 0,37% | 68.569,00 |
| 23.10.2025 | 24,33 | 24,49 | 24,22 | 24,49 | 0,57% | 81.422,00 |
| 22.10.2025 | 24,52 | 24,52 | 24,21 | 24,35 | -0,29% | 107.838,00 |
| 21.10.2025 | 24,26 | 24,54 | 24,26 | 24,42 | 0,37% | 113.575,00 |
| 20.10.2025 | 24,41 | 24,44 | 24,16 | 24,33 | 0,29% | 94.767,00 |
| 17.10.2025 | 24,30 | 24,44 | 24,04 | 24,26 | 0,21% | 101.033,00 |
| 16.10.2025 | 24,39 | 24,46 | 24,07 | 24,21 | -0,41% | 112.580,00 |
| 15.10.2025 | 24,58 | 24,59 | 24,24 | 24,31 | -0,78% | 108.448,00 |
| 14.10.2025 | 24,33 | 24,61 | 24,15 | 24,50 | 0,18% | 109.827,00 |
| 13.10.2025 | 24,23 | 24,53 | 24,23 | 24,46 | 1,23% | 92.463,00 |
| 10.10.2025 | 24,62 | 24,69 | 24,12 | 24,16 | -1,87% | 133.808,00 |
| 09.10.2025 | 24,75 | 24,78 | 24,50 | 24,62 | -0,24% | 69.896,00 |
| 08.10.2025 | 24,73 | 24,73 | 24,55 | 24,68 | 0,20% | 104.331,00 |
| 07.10.2025 | 24,70 | 24,73 | 24,43 | 24,63 | 0,16% | 101.739,00 |
| 06.10.2025 | 24,56 | 24,69 | 24,41 | 24,59 | 0,16% | 126.708,00 |
| 02.10.2025 | 24,37 | 24,60 | 24,24 | 24,55 | 0,61% | 177.935,00 |
| 01.10.2025 | 24,33 | 24,45 | 24,20 | 24,40 | -0,20% | 91.324,00 |
| 30.09.2025 | 24,46 | 24,52 | 24,24 | 24,45 | 0,25% | 132.128,00 |
| 29.09.2025 | 24,34 | 24,39 | 24,20 | 24,39 | 0,83% | 146.860,00 |
| 26.09.2025 | 24,05 | 24,29 | 24,05 | 24,19 | 0,50% | 72.769,00 |
| 25.09.2025 | 24,15 | 24,27 | 24,02 | 24,07 | -0,37% | 86.963,00 |
| 24.09.2025 | 24,27 | 24,37 | 24,01 | 24,16 | -0,04% | 78.897,00 |
| 23.09.2025 | 24,27 | 24,48 | 24,17 | 24,17 | -0,41% | 86.674,00 |
| 22.09.2025 | 24,26 | 24,39 | 24,21 | 24,27 | -0,16% | 79.383,00 |
| 19.09.2025 | 24,41 | 24,44 | 24,23 | 24,31 | -0,33% | 52.063,00 |
| 18.09.2025 | 24,30 | 24,44 | 24,17 | 24,39 | 0,74% | 73.719,00 |
| 17.09.2025 | 24,19 | 24,44 | 24,10 | 24,21 | 0,46% | 82.327,00 |
| 16.09.2025 | 24,11 | 24,22 | 24,10 | 24,10 | -0,25% | 79.524,00 |
| 15.09.2025 | 24,22 | 24,40 | 24,13 | 24,16 | -0,98% | 134.301,00 |
| 12.09.2025 | 24,50 | 24,60 | 24,39 | 24,40 | -0,29% | 65.841,00 |
| 11.09.2025 | 24,38 | 24,49 | 24,32 | 24,47 | 0,87% | 86.794,00 |
| 10.09.2025 | 24,35 | 24,42 | 24,25 | 24,26 | -0,21% | 76.078,00 |
| 09.09.2025 | 24,29 | 24,41 | 24,23 | 24,31 | 0,16% | 122.573,00 |
| 08.09.2025 | 24,38 | 24,40 | 24,25 | 24,27 | -0,21% | 119.999,00 |
| 05.09.2025 | 24,46 | 24,48 | 24,22 | 24,32 | -0,21% | 139.270,00 |
| 04.09.2025 | 24,24 | 24,40 | 24,24 | 24,37 | 0,45% | 102.696,00 |
| 03.09.2025 | 24,34 | 24,35 | 24,14 | 24,26 | -0,04% | 105.864,00 |
| 02.09.2025 | 24,23 | 24,29 | 24,07 | 24,27 | -0,41% | 129.213,00 |
| 29.08.2025 | 24,51 | 24,57 | 24,36 | 24,37 | -0,29% | 117.625,00 |
| 28.08.2025 | 24,30 | 24,45 | 24,25 | 24,44 | 0,70% | 115.316,00 |
| 27.08.2025 | 24,26 | 24,37 | 24,20 | 24,27 | 0,12% | 65.374,00 |
| 26.08.2025 | 24,28 | 24,33 | 24,08 | 24,24 | -0,16% | 67.589,00 |
| 25.08.2025 | 24,20 | 24,38 | 24,20 | 24,28 | -0,04% | 99.288,00 |
| 22.08.2025 | 24,06 | 24,29 | 23,99 | 24,29 | 1,50% | 72.104,00 |
| 21.08.2025 | 23,99 | 24,05 | 23,93 | 23,93 | -0,46% | 78.202,00 |
| 20.08.2025 | 24,12 | 24,30 | 23,95 | 24,04 | -0,29% | 92.823,00 |
| 19.08.2025 | 24,10 | 24,15 | 24,03 | 24,11 | 0,37% | 74.203,00 |
| 18.08.2025 | 24,02 | 24,11 | 23,99 | 24,02 | -0,25% | 109.207,00 |
| 15.08.2025 | 24,20 | 24,24 | 24,03 | 24,08 | -0,54% | 120.827,00 |
| 14.08.2025 | 24,18 | 24,34 | 24,13 | 24,21 | -0,21% | 113.291,00 |
| 13.08.2025 | 24,18 | 24,27 | 24,16 | 24,26 | 0,62% | 105.585,00 |
| 12.08.2025 | 23,87 | 24,13 | 23,80 | 24,11 | 1,60% | 228.779,00 |
| 11.08.2025 | 23,85 | 23,87 | 23,73 | 23,73 | -0,54% | 132.986,00 |
| 08.08.2025 | 23,90 | 23,95 | 23,78 | 23,86 | 0,29% | 107.003,00 |
| 07.08.2025 | 23,88 | 23,98 | 23,75 | 23,79 | -0,08% | 147.325,00 |
| 06.08.2025 | 23,77 | 23,89 | 23,70 | 23,81 | 0,59% | 155.100,00 |
| 05.08.2025 | 23,70 | 23,83 | 23,56 | 23,67 | -0,04% | 114.908,00 |
| 04.08.2025 | 23,62 | 23,80 | 23,54 | 23,68 | 0,34% | 121.506,00 |
| 01.08.2025 | 23,91 | 23,98 | 23,52 | 23,60 | -1,46% | 149.801,00 |
| 31.07.2025 | 24,25 | 24,31 | 23,95 | 23,95 | -0,66% | 150.766,00 |
| 30.07.2025 | 24,16 | 24,21 | 24,00 | 24,11 | -0,08% | 125.872,00 |
| 29.07.2025 | 24,26 | 24,27 | 24,10 | 24,13 | 0,00% | 87.491,00 |
| 28.07.2025 | 24,24 | 24,35 | 24,13 | 24,13 | -0,37% | 106.003,00 |