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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 22,90 | 23,00 | 22,71 | 22,77 | -0,87% | 124.457,00 |
| 12.03.2025 | 22,98 | 23,27 | 22,84 | 22,97 | 0,75% | 139.836,00 |
| 11.03.2025 | 22,96 | 23,16 | 22,74 | 22,80 | -1,30% | 285.457,00 |
| 10.03.2025 | 23,37 | 23,50 | 23,08 | 23,10 | -1,58% | 160.329,00 |
| 07.03.2025 | 23,40 | 23,63 | 23,29 | 23,47 | 0,43% | 113.287,00 |
| 06.03.2025 | 23,39 | 23,64 | 23,36 | 23,37 | -0,68% | 262.647,00 |
| 05.03.2025 | 23,38 | 23,70 | 23,38 | 23,53 | 0,64% | 156.622,00 |
| 04.03.2025 | 23,57 | 23,77 | 23,38 | 23,38 | -1,64% | 305.560,00 |
| 03.03.2025 | 24,08 | 24,15 | 23,64 | 23,77 | -0,79% | 148.170,00 |
| 28.02.2025 | 23,72 | 23,96 | 23,65 | 23,96 | 1,48% | 116.061,00 |
| 27.02.2025 | 23,84 | 23,85 | 23,53 | 23,61 | -0,59% | 137.316,00 |
| 26.02.2025 | 23,88 | 23,98 | 23,72 | 23,75 | -0,21% | 82.564,00 |
| 25.02.2025 | 23,93 | 24,00 | 23,65 | 23,80 | -0,25% | 155.855,00 |
| 24.02.2025 | 24,00 | 24,08 | 23,81 | 23,86 | -0,33% | 200.724,00 |
| 21.02.2025 | 24,23 | 24,43 | 23,92 | 23,94 | -1,32% | 176.472,00 |
| 20.02.2025 | 24,29 | 24,30 | 24,16 | 24,26 | -0,12% | 175.845,00 |
| 19.02.2025 | 24,28 | 24,33 | 24,18 | 24,29 | 0,08% | 112.968,00 |
| 18.02.2025 | 24,25 | 24,35 | 24,12 | 24,27 | 0,29% | 156.633,00 |
| 14.02.2025 | 24,31 | 24,42 | 24,15 | 24,20 | -0,98% | 63.103,00 |
| 13.02.2025 | 24,27 | 24,46 | 24,24 | 24,44 | 0,62% | 101.486,00 |
| 12.02.2025 | 24,29 | 24,32 | 24,19 | 24,29 | -0,29% | 89.461,00 |
| 11.02.2025 | 24,37 | 24,55 | 24,33 | 24,36 | -0,08% | 116.748,00 |
| 10.02.2025 | 24,60 | 24,82 | 24,34 | 24,38 | -0,73% | 124.606,00 |
| 07.02.2025 | 24,73 | 24,83 | 24,55 | 24,56 | -0,69% | 126.786,00 |
| 06.02.2025 | 24,84 | 24,84 | 24,70 | 24,73 | 0,04% | 123.957,00 |
| 05.02.2025 | 24,79 | 24,82 | 24,56 | 24,72 | 0,08% | 111.203,00 |
| 04.02.2025 | 24,55 | 24,76 | 24,55 | 24,70 | 0,57% | 95.786,00 |
| 03.02.2025 | 24,34 | 24,63 | 24,16 | 24,56 | 0,00% | 117.222,00 |
| 31.01.2025 | 24,82 | 24,83 | 24,55 | 24,56 | -0,57% | 139.053,00 |
| 30.01.2025 | 24,59 | 24,73 | 24,53 | 24,70 | 1,06% | 111.875,00 |
| 29.01.2025 | 24,47 | 24,56 | 24,34 | 24,44 | -0,29% | 94.629,00 |
| 28.01.2025 | 24,63 | 24,74 | 24,46 | 24,51 | -0,20% | 92.442,00 |
| 27.01.2025 | 24,40 | 24,60 | 24,39 | 24,56 | -0,16% | 122.205,00 |
| 24.01.2025 | 24,55 | 24,69 | 24,55 | 24,60 | 0,16% | 74.356,00 |
| 23.01.2025 | 24,59 | 24,71 | 24,44 | 24,56 | -0,08% | 83.493,00 |
| 22.01.2025 | 24,83 | 24,83 | 24,53 | 24,58 | -0,12% | 131.198,00 |
| 21.01.2025 | 24,48 | 24,75 | 24,48 | 24,61 | 0,78% | 120.674,00 |
| 17.01.2025 | 24,36 | 24,49 | 24,27 | 24,42 | 0,70% | 363.334,00 |
| 16.01.2025 | 24,02 | 24,25 | 24,02 | 24,25 | 0,66% | 130.170,00 |
| 15.01.2025 | 24,13 | 24,21 | 24,01 | 24,09 | 0,37% | 194.648,00 |
| 14.01.2025 | 24,06 | 24,14 | 23,87 | 24,00 | 0,54% | 128.350,00 |
| 13.01.2025 | 23,66 | 23,90 | 23,63 | 23,87 | 0,04% | 187.500,00 |
| 10.01.2025 | 24,07 | 24,07 | 23,80 | 23,86 | -0,95% | 130.323,00 |
| 08.01.2025 | 23,93 | 24,10 | 23,86 | 24,09 | 0,67% | 126.244,00 |
| 07.01.2025 | 23,96 | 24,20 | 23,90 | 23,93 | -0,08% | 159.174,00 |
| 06.01.2025 | 23,97 | 24,20 | 23,92 | 23,95 | -0,13% | 178.318,00 |
| 03.01.2025 | 23,85 | 24,14 | 23,80 | 23,98 | 0,25% | 112.621,00 |
| 02.01.2025 | 24,15 | 24,35 | 23,80 | 23,92 | -0,54% | 100.014,00 |
| 31.12.2024 | 24,23 | 24,27 | 23,92 | 24,05 | 0,21% | 145.528,00 |
| 30.12.2024 | 24,00 | 24,06 | 23,80 | 24,00 | -0,29% | 125.893,00 |
| 27.12.2024 | 24,29 | 24,32 | 24,00 | 24,07 | -1,11% | 53.092,00 |
| 26.12.2024 | 24,19 | 24,50 | 24,19 | 24,34 | 0,41% | 83.149,00 |
| 24.12.2024 | 23,84 | 24,31 | 23,80 | 24,24 | 1,81% | 59.791,00 |
| 23.12.2024 | 23,77 | 23,95 | 23,70 | 23,81 | -0,54% | 131.757,00 |
| 20.12.2024 | 23,58 | 24,09 | 23,27 | 23,94 | 0,80% | 156.598,00 |
| 19.12.2024 | 24,17 | 24,21 | 23,70 | 23,75 | -1,04% | 135.598,00 |
| 18.12.2024 | 24,59 | 24,75 | 24,00 | 24,00 | -2,44% | 97.543,00 |
| 17.12.2024 | 24,50 | 24,69 | 24,50 | 24,60 | -0,08% | 130.163,00 |
| 16.12.2024 | 24,60 | 24,77 | 24,60 | 24,62 | -0,04% | 107.704,00 |
| 13.12.2024 | 24,81 | 24,89 | 24,56 | 24,63 | -0,57% | 67.176,00 |
| 12.12.2024 | 24,90 | 24,99 | 24,69 | 24,77 | -0,88% | 85.347,00 |
| 11.12.2024 | 25,13 | 25,19 | 24,91 | 24,99 | 0,08% | 114.529,00 |
| 10.12.2024 | 25,32 | 25,32 | 24,95 | 24,97 | -0,99% | 88.482,00 |
| 09.12.2024 | 25,37 | 25,46 | 25,20 | 25,22 | -0,36% | 68.452,00 |
| 06.12.2024 | 25,38 | 25,50 | 25,30 | 25,31 | -0,28% | 92.348,00 |
| 05.12.2024 | 25,46 | 25,62 | 25,34 | 25,38 | 0,04% | 97.437,00 |
| 04.12.2024 | 25,45 | 25,47 | 25,34 | 25,37 | -0,43% | 132.731,00 |
| 03.12.2024 | 25,65 | 25,68 | 25,44 | 25,48 | -0,66% | 74.937,00 |
| 02.12.2024 | 25,50 | 25,69 | 25,45 | 25,65 | -0,12% | 154.048,00 |
| 29.11.2024 | 25,60 | 25,83 | 25,52 | 25,68 | 0,55% | 91.803,00 |
| 27.11.2024 | 25,49 | 25,56 | 25,43 | 25,54 | 0,67% | 120.176,00 |
| 26.11.2024 | 25,48 | 25,50 | 25,11 | 25,37 | -0,55% | 136.448,00 |
| 25.11.2024 | 25,38 | 25,61 | 25,37 | 25,51 | 0,83% | 107.099,00 |
| 22.11.2024 | 25,24 | 25,38 | 25,19 | 25,30 | 0,40% | 84.611,00 |
| 21.11.2024 | 24,97 | 25,29 | 24,86 | 25,20 | 0,80% | 82.472,00 |
| 20.11.2024 | 25,10 | 25,10 | 24,90 | 25,00 | -0,36% | 77.227,00 |
| 19.11.2024 | 25,13 | 25,20 | 25,00 | 25,09 | -0,40% | 79.164,00 |
| 18.11.2024 | 25,04 | 25,22 | 25,04 | 25,19 | 0,60% | 100.904,00 |
| 15.11.2024 | 25,18 | 25,21 | 24,97 | 25,04 | -0,63% | 89.220,00 |
| 14.11.2024 | 25,24 | 25,28 | 25,13 | 25,20 | -0,20% | 115.183,00 |
| 13.11.2024 | 25,13 | 25,30 | 25,12 | 25,25 | 0,44% | 114.609,00 |
| 12.11.2024 | 25,13 | 25,22 | 25,03 | 25,14 | -0,36% | 112.615,00 |
| 11.11.2024 | 25,27 | 25,34 | 25,18 | 25,23 | 0,32% | 94.398,00 |
| 08.11.2024 | 25,04 | 25,27 | 25,03 | 25,15 | 0,28% | 91.196,00 |
| 07.11.2024 | 25,04 | 25,14 | 25,00 | 25,08 | 0,72% | 106.263,00 |
| 06.11.2024 | 24,64 | 24,90 | 24,56 | 24,90 | 2,77% | 157.741,00 |
| 05.11.2024 | 24,11 | 24,27 | 24,11 | 24,23 | 0,75% | 99.912,00 |
| 04.11.2024 | 24,12 | 24,19 | 23,95 | 24,05 | 0,17% | 90.500,00 |
| 01.11.2024 | 24,06 | 24,20 | 24,00 | 24,01 | -0,12% | 116.416,00 |
| 31.10.2024 | 24,33 | 24,52 | 24,01 | 24,04 | -0,99% | 142.847,00 |
| 30.10.2024 | 24,21 | 24,32 | 24,14 | 24,28 | 0,37% | 113.553,00 |
| 29.10.2024 | 24,27 | 24,33 | 24,14 | 24,19 | -0,33% | 92.700,00 |
| 28.10.2024 | 24,38 | 24,40 | 24,22 | 24,27 | 0,33% | 57.515,00 |
| 25.10.2024 | 24,46 | 24,50 | 24,17 | 24,19 | -0,62% | 69.785,00 |
| 24.10.2024 | 24,50 | 24,50 | 24,24 | 24,34 | -0,08% | 80.429,00 |
| 23.10.2024 | 24,55 | 24,55 | 24,30 | 24,36 | -1,50% | 79.235,00 |
| 22.10.2024 | 24,73 | 24,76 | 24,45 | 24,73 | -0,12% | 123.411,00 |
| 21.10.2024 | 24,85 | 24,90 | 24,67 | 24,76 | -0,36% | 79.165,00 |
| 18.10.2024 | 24,76 | 24,85 | 24,66 | 24,85 | 0,61% | 95.372,00 |
| 17.10.2024 | 24,80 | 24,87 | 24,63 | 24,70 | -0,24% | 115.437,00 |