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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 24,25 | 24,25 | 24,12 | 24,22 | 0,29% | 61.871,00 |
| 24.07.2025 | 24,25 | 24,32 | 24,15 | 24,15 | -0,41% | 106.233,00 |
| 23.07.2025 | 24,14 | 24,35 | 24,13 | 24,25 | 0,50% | 137.523,00 |
| 22.07.2025 | 24,03 | 24,18 | 24,03 | 24,13 | 0,33% | 71.364,00 |
| 21.07.2025 | 23,92 | 24,18 | 23,92 | 24,05 | 0,33% | 96.021,00 |
| 18.07.2025 | 24,04 | 24,07 | 23,90 | 23,97 | 0,21% | 58.965,00 |
| 17.07.2025 | 23,99 | 24,04 | 23,91 | 23,92 | -0,17% | 109.918,00 |
| 16.07.2025 | 24,03 | 24,06 | 23,80 | 23,96 | -0,08% | 82.818,00 |
| 15.07.2025 | 24,17 | 24,28 | 23,93 | 23,98 | -1,36% | 227.355,00 |
| 14.07.2025 | 24,24 | 24,31 | 24,13 | 24,31 | 0,21% | 111.591,00 |
| 11.07.2025 | 24,38 | 24,38 | 24,20 | 24,26 | -0,49% | 91.341,00 |
| 10.07.2025 | 24,29 | 24,41 | 24,27 | 24,38 | 0,79% | 97.696,00 |
| 09.07.2025 | 24,19 | 24,30 | 24,10 | 24,19 | 0,37% | 135.056,00 |
| 08.07.2025 | 23,96 | 24,20 | 23,94 | 24,10 | 0,33% | 96.571,00 |
| 07.07.2025 | 24,15 | 24,31 | 23,95 | 24,02 | -1,56% | 304.270,00 |
| 03.07.2025 | 24,35 | 24,46 | 24,33 | 24,40 | 0,25% | 112.684,00 |
| 02.07.2025 | 24,20 | 24,40 | 24,14 | 24,34 | 0,54% | 117.777,00 |
| 01.07.2025 | 24,05 | 24,25 | 23,89 | 24,21 | 0,46% | 124.892,00 |
| 30.06.2025 | 23,96 | 24,13 | 23,92 | 24,10 | 0,46% | 181.288,00 |
| 27.06.2025 | 23,85 | 24,06 | 23,80 | 23,99 | 0,97% | 123.216,00 |
| 26.06.2025 | 23,67 | 23,87 | 23,56 | 23,76 | 0,68% | 114.978,00 |
| 25.06.2025 | 23,75 | 23,80 | 23,57 | 23,60 | -0,46% | 119.876,00 |
| 24.06.2025 | 23,60 | 23,80 | 23,60 | 23,71 | 0,89% | 147.294,00 |
| 23.06.2025 | 23,31 | 23,54 | 23,23 | 23,50 | 1,08% | 186.032,00 |
| 20.06.2025 | 23,41 | 23,43 | 23,23 | 23,25 | -0,39% | 133.721,00 |
| 18.06.2025 | 23,29 | 23,45 | 23,29 | 23,34 | 0,26% | 62.310,00 |
| 17.06.2025 | 23,22 | 23,46 | 23,22 | 23,28 | -0,64% | 91.991,00 |
| 16.06.2025 | 23,36 | 23,58 | 23,27 | 23,43 | 0,00% | 109.946,00 |
| 13.06.2025 | 23,55 | 23,64 | 23,36 | 23,43 | -1,06% | 93.206,00 |
| 12.06.2025 | 23,60 | 23,72 | 23,60 | 23,68 | 0,17% | 124.296,00 |
| 11.06.2025 | 23,68 | 23,75 | 23,61 | 23,64 | -0,04% | 84.340,00 |
| 10.06.2025 | 23,70 | 23,74 | 23,61 | 23,65 | 0,21% | 110.280,00 |
| 09.06.2025 | 23,58 | 23,67 | 23,52 | 23,60 | 0,47% | 137.328,00 |
| 06.06.2025 | 23,42 | 23,61 | 23,42 | 23,49 | 0,64% | 81.228,00 |
| 05.06.2025 | 23,53 | 23,54 | 23,33 | 23,34 | -0,68% | 116.087,00 |
| 04.06.2025 | 23,44 | 23,55 | 23,44 | 23,50 | 0,60% | 118.961,00 |
| 03.06.2025 | 23,21 | 23,47 | 23,17 | 23,36 | 0,39% | 108.330,00 |
| 02.06.2025 | 23,24 | 23,30 | 22,99 | 23,27 | 0,13% | 155.469,00 |
| 30.05.2025 | 23,57 | 23,57 | 23,04 | 23,24 | 0,09% | 148.692,00 |
| 29.05.2025 | 23,02 | 23,22 | 22,92 | 23,22 | 1,44% | 91.108,00 |
| 28.05.2025 | 23,01 | 23,29 | 22,89 | 22,89 | -1,12% | 128.416,00 |
| 27.05.2025 | 23,01 | 23,22 | 22,90 | 23,15 | 1,54% | 159.407,00 |
| 23.05.2025 | 22,73 | 22,89 | 22,68 | 22,80 | -0,18% | 105.882,00 |
| 22.05.2025 | 22,90 | 23,02 | 22,84 | 22,84 | -1,08% | 214.775,00 |
| 21.05.2025 | 23,31 | 23,47 | 23,01 | 23,09 | -1,74% | 100.884,00 |