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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 25,80 | 26,00 | 25,66 | 25,96 | 1,72% | 63.634,00 |
| 16.04.2026 | 25,62 | 25,80 | 25,38 | 25,52 | -0,43% | 73.351,00 |
| 15.04.2026 | 25,45 | 25,79 | 25,45 | 25,63 | -0,39% | 122.990,00 |
| 14.04.2026 | 25,53 | 25,84 | 25,52 | 25,73 | 0,94% | 87.151,00 |
| 13.04.2026 | 25,36 | 25,60 | 25,30 | 25,49 | 0,20% | 94.409,00 |
| 10.04.2026 | 25,45 | 25,50 | 25,38 | 25,44 | 0,32% | 57.600,00 |
| 09.04.2026 | 25,18 | 25,43 | 25,14 | 25,36 | 0,75% | 53.987,00 |
| 08.04.2026 | 25,34 | 25,50 | 25,01 | 25,17 | 1,74% | 137.758,00 |
| 07.04.2026 | 24,80 | 24,98 | 24,43 | 24,74 | 0,16% | 82.165,00 |
| 06.04.2026 | 24,41 | 24,93 | 24,41 | 24,70 | 0,86% | 87.955,00 |
| 02.04.2026 | 24,62 | 24,66 | 24,30 | 24,49 | -1,37% | 113.942,00 |
| 01.04.2026 | 24,66 | 24,94 | 24,53 | 24,83 | 1,14% | 140.556,00 |
| 31.03.2026 | 24,25 | 24,66 | 24,02 | 24,55 | 2,55% | 161.462,00 |
| 30.03.2026 | 23,88 | 24,21 | 23,80 | 23,94 | 0,67% | 103.953,00 |
| 27.03.2026 | 24,02 | 24,32 | 23,74 | 23,78 | -1,16% | 192.752,00 |
| 26.03.2026 | 24,45 | 24,53 | 24,01 | 24,06 | -2,00% | 73.411,00 |
| 25.03.2026 | 24,65 | 24,85 | 24,28 | 24,55 | 1,28% | 55.930,00 |
| 24.03.2026 | 24,00 | 24,40 | 24,00 | 24,24 | 0,08% | 61.883,00 |
| 23.03.2026 | 24,61 | 24,81 | 24,21 | 24,22 | 0,00% | 139.081,00 |
| 20.03.2026 | 24,59 | 24,77 | 24,16 | 24,22 | -1,82% | 101.692,00 |
| 19.03.2026 | 24,84 | 24,93 | 24,49 | 24,67 | -0,72% | 145.015,00 |
| 18.03.2026 | 25,01 | 25,01 | 24,72 | 24,85 | -0,60% | 107.417,00 |
| 17.03.2026 | 25,11 | 25,21 | 24,96 | 25,00 | 0,12% | 89.497,00 |
| 16.03.2026 | 24,85 | 25,22 | 24,85 | 24,97 | 0,24% | 75.753,00 |
| 13.03.2026 | 25,01 | 25,36 | 24,85 | 24,91 | -0,24% | 92.780,00 |
| 12.03.2026 | 24,85 | 25,20 | 24,85 | 24,97 | -0,32% | 106.286,00 |
| 11.03.2026 | 25,11 | 25,23 | 25,00 | 25,05 | 0,20% | 59.941,00 |
| 10.03.2026 | 24,91 | 25,38 | 24,86 | 25,00 | 0,48% | 161,00 |
| 09.03.2026 | 25,05 | 25,05 | 24,56 | 24,88 | -1,54% | 161,00 |
| 06.03.2026 | 25,33 | 25,51 | 25,15 | 25,27 | -1,52% | 161,00 |
| 05.03.2026 | 25,76 | 25,94 | 25,60 | 25,66 | -1,38% | 161,00 |
| 04.03.2026 | 26,16 | 26,16 | 25,82 | 26,02 | 0,12% | 161,00 |
| 03.03.2026 | 26,10 | 26,16 | 25,55 | 25,99 | -1,22% | 161,00 |
| 02.03.2026 | 26,20 | 26,40 | 26,16 | 26,31 | -0,08% | 161,00 |
| 27.02.2026 | 26,34 | 26,42 | 26,14 | 26,33 | -0,15% | 161,00 |
| 26.02.2026 | 26,46 | 26,46 | 26,15 | 26,37 | 0,08% | 161,00 |
| 25.02.2026 | 26,36 | 26,49 | 26,25 | 26,35 | 0,08% | 161,00 |
| 24.02.2026 | 26,15 | 26,34 | 26,04 | 26,33 | 0,65% | 161,00 |
| 23.02.2026 | 26,43 | 26,49 | 26,05 | 26,16 | -0,72% | 161,00 |
| 20.02.2026 | 26,12 | 26,39 | 26,10 | 26,35 | 0,84% | 90.020,00 |
| 19.02.2026 | 26,03 | 26,24 | 26,01 | 26,13 | -0,04% | 88.186,00 |
| 18.02.2026 | 26,03 | 26,24 | 25,98 | 26,14 | 0,54% | 93.645,00 |
| 17.02.2026 | 26,07 | 26,20 | 25,90 | 26,00 | -1,48% | 110.974,00 |
| 13.02.2026 | 26,30 | 26,65 | 26,06 | 26,39 | 0,34% | 101.377,00 |
| 12.02.2026 | 26,51 | 26,64 | 26,09 | 26,30 | -0,49% | 107.448,00 |
| 11.02.2026 | 26,50 | 26,55 | 26,30 | 26,43 | 0,23% | 115.047,00 |
| 10.02.2026 | 26,29 | 26,46 | 26,25 | 26,37 | 0,04% | 158.940,00 |
| 09.02.2026 | 26,26 | 26,44 | 26,23 | 26,36 | -0,08% | 86.682,00 |
| 06.02.2026 | 26,19 | 26,42 | 26,19 | 26,38 | 1,74% | 79.184,00 |
| 05.02.2026 | 26,08 | 26,14 | 25,82 | 25,93 | -0,73% | 119.522,00 |
| 04.02.2026 | 26,26 | 26,29 | 26,01 | 26,12 | -0,15% | 105.905,00 |
| 03.02.2026 | 26,22 | 26,33 | 25,97 | 26,16 | 0,04% | 175.680,00 |
| 02.02.2026 | 25,98 | 26,17 | 25,92 | 26,15 | 0,65% | 90.368,00 |
| 30.01.2026 | 25,93 | 25,99 | 25,72 | 25,98 | 0,43% | 175.907,00 |
| 29.01.2026 | 25,69 | 25,87 | 25,52 | 25,87 | 1,17% | 146.305,00 |
| 28.01.2026 | 25,71 | 25,80 | 25,53 | 25,57 | -0,54% | 95.278,00 |
| 27.01.2026 | 25,78 | 25,80 | 25,62 | 25,71 | 0,04% | 120.953,00 |
| 26.01.2026 | 25,81 | 25,85 | 25,65 | 25,70 | 0,08% | 100.790,00 |
| 23.01.2026 | 25,82 | 25,82 | 25,60 | 25,68 | -0,58% | 68.686,00 |
| 22.01.2026 | 25,78 | 25,86 | 25,57 | 25,83 | 0,94% | 152.374,00 |
| 21.01.2026 | 25,29 | 25,62 | 25,06 | 25,59 | 1,99% | 97.780,00 |
| 20.01.2026 | 25,03 | 25,31 | 25,02 | 25,09 | -1,10% | 97.664,00 |
| 16.01.2026 | 25,70 | 25,73 | 25,25 | 25,37 | -0,98% | 110.216,00 |
| 15.01.2026 | 25,66 | 25,75 | 25,48 | 25,62 | -0,58% | 101.097,00 |
| 14.01.2026 | 25,88 | 25,92 | 25,71 | 25,77 | -0,39% | 111.046,00 |
| 13.01.2026 | 25,83 | 25,91 | 25,82 | 25,87 | 0,15% | 84.872,00 |
| 12.01.2026 | 25,69 | 25,89 | 25,69 | 25,83 | 0,39% | 114.739,00 |
| 09.01.2026 | 25,54 | 25,80 | 25,54 | 25,73 | 0,63% | 120.547,00 |
| 08.01.2026 | 25,38 | 25,59 | 25,32 | 25,57 | 0,71% | 124.967,00 |
| 07.01.2026 | 25,77 | 25,77 | 25,32 | 25,39 | -1,13% | 115.830,00 |
| 06.01.2026 | 25,49 | 25,68 | 25,44 | 25,68 | 0,94% | 106.558,00 |
| 05.01.2026 | 25,30 | 25,56 | 25,22 | 25,44 | 0,63% | 135.881,00 |
| 02.01.2026 | 25,28 | 25,34 | 25,12 | 25,28 | 0,40% | 216.894,00 |
| 31.12.2025 | 25,32 | 25,33 | 25,12 | 25,18 | -0,08% | 210.292,00 |
| 30.12.2025 | 25,04 | 25,24 | 24,98 | 25,20 | 1,08% | 160.667,00 |
| 29.12.2025 | 24,95 | 24,99 | 24,84 | 24,93 | -0,08% | 114.368,00 |
| 26.12.2025 | 25,00 | 25,05 | 24,84 | 24,95 | 0,04% | 79.658,00 |
| 24.12.2025 | 24,73 | 25,00 | 24,73 | 24,94 | 0,73% | 38.461,00 |
| 23.12.2025 | 24,70 | 24,82 | 24,70 | 24,76 | 0,04% | 77.386,00 |
| 22.12.2025 | 24,61 | 24,88 | 24,51 | 24,75 | 0,57% | 110.179,00 |
| 19.12.2025 | 24,40 | 24,77 | 24,38 | 24,61 | 0,78% | 106.787,00 |
| 18.12.2025 | 24,55 | 24,71 | 24,35 | 24,42 | 0,00% | 102.279,00 |
| 17.12.2025 | 24,62 | 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 |