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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,89 | 28,10 | 27,68 | 28,07 | 1,48% | 139.180,00 |
| 29.07.2026 | 27,89 | 28,09 | 27,53 | 27,66 | -0,68% | 61.061,00 |
| 28.07.2026 | 27,77 | 28,21 | 27,66 | 27,85 | -0,04% | 126.369,00 |
| 27.07.2026 | 27,75 | 27,95 | 27,60 | 27,86 | 0,91% | 120.110,00 |
| 24.07.2026 | 27,53 | 27,68 | 27,37 | 27,61 | 0,77% | 36.986,00 |
| 23.07.2026 | 27,44 | 27,72 | 27,39 | 27,40 | -0,65% | 78.502,00 |
| 22.07.2026 | 27,62 | 27,78 | 27,52 | 27,58 | -0,04% | 55.004,00 |
| 21.07.2026 | 27,37 | 27,78 | 27,37 | 27,59 | 1,17% | 63.435,00 |
| 20.07.2026 | 27,23 | 27,44 | 27,01 | 27,27 | 0,63% | 73.689,00 |
| 17.07.2026 | 26,97 | 27,37 | 26,97 | 27,10 | 0,04% | 93.916,00 |
| 16.07.2026 | 27,03 | 27,31 | 26,96 | 27,09 | -0,37% | 77.149,00 |
| 15.07.2026 | 27,25 | 27,49 | 27,09 | 27,19 | -0,87% | 79.748,00 |
| 14.07.2026 | 27,30 | 27,61 | 27,24 | 27,43 | 0,88% | 69.235,00 |
| 13.07.2026 | 27,30 | 27,50 | 27,10 | 27,19 | -0,62% | 100.178,00 |
| 10.07.2026 | 27,38 | 27,81 | 27,36 | 27,36 | 0,22% | 71.827,00 |
| 09.07.2026 | 27,36 | 27,48 | 27,04 | 27,30 | 0,48% | 139.363,00 |
| 08.07.2026 | 27,15 | 27,52 | 27,00 | 27,17 | -0,91% | 113.616,00 |
| 07.07.2026 | 27,44 | 27,59 | 27,26 | 27,42 | -0,33% | 67.842,00 |
| 06.07.2026 | 27,71 | 27,85 | 27,50 | 27,51 | -0,83% | 123.552,00 |
| 02.07.2026 | 27,79 | 27,96 | 27,58 | 27,74 | -0,18% | 105.816,00 |
| 01.07.2026 | 27,56 | 27,79 | 27,34 | 27,79 | 0,40% | 123.753,00 |
| 30.06.2026 | 27,44 | 27,76 | 27,17 | 27,68 | 0,99% | 156.531,00 |
| 29.06.2026 | 27,13 | 27,45 | 26,99 | 27,41 | 1,37% | 136.818,00 |
| 26.06.2026 | 27,04 | 27,17 | 26,88 | 27,04 | -0,55% | 60.763,00 |
| 25.06.2026 | 26,72 | 27,23 | 26,67 | 27,19 | 2,14% | 212.311,00 |
| 24.06.2026 | 26,48 | 27,05 | 26,48 | 26,62 | 0,38% | 93.867,00 |
| 23.06.2026 | 26,40 | 26,75 | 26,29 | 26,52 | -0,49% | 70.066,00 |
| 22.06.2026 | 26,72 | 27,03 | 26,47 | 26,65 | 0,45% | 85.019,00 |
| 18.06.2026 | 26,54 | 26,80 | 26,48 | 26,53 | 0,68% | 72.054,00 |
| 17.06.2026 | 26,60 | 26,98 | 26,20 | 26,35 | -1,27% | 74.716,00 |
| 16.06.2026 | 26,80 | 26,99 | 26,51 | 26,69 | -0,30% | 150.749,00 |
| 15.06.2026 | 26,71 | 27,15 | 26,59 | 26,77 | 0,19% | 100.708,00 |
| 12.06.2026 | 26,70 | 27,25 | 26,59 | 26,72 | 0,30% | 95.874,00 |
| 11.06.2026 | 26,21 | 26,75 | 26,18 | 26,64 | 1,80% | 84.627,00 |
| 10.06.2026 | 26,66 | 26,66 | 26,17 | 26,17 | -1,43% | 129.272,00 |
| 09.06.2026 | 26,67 | 27,03 | 26,20 | 26,55 | -0,67% | 91.821,00 |
| 08.06.2026 | 26,75 | 27,17 | 26,54 | 26,73 | 0,79% | 142.266,00 |
| 05.06.2026 | 26,95 | 27,03 | 26,48 | 26,52 | -2,36% | 129.904,00 |
| 04.06.2026 | 26,88 | 27,46 | 26,88 | 27,16 | 0,70% | 216.987,00 |
| 03.06.2026 | 26,87 | 27,11 | 26,87 | 26,97 | 0,15% | 88.781,00 |
| 02.06.2026 | 26,91 | 27,15 | 26,90 | 26,93 | -0,13% | 87.334,00 |
| 01.06.2026 | 26,96 | 27,16 | 26,75 | 26,96 | -0,28% | 165.701,00 |
| 29.05.2026 | 27,19 | 27,22 | 26,90 | 27,04 | -0,29% | 109.869,00 |
| 28.05.2026 | 26,86 | 27,12 | 26,73 | 27,12 | 0,97% | 95.545,00 |
| 27.05.2026 | 26,93 | 26,96 | 26,61 | 26,86 | -0,52% | 92.274,00 |
| 26.05.2026 | 26,91 | 27,10 | 26,65 | 27,00 | 1,47% | 124.384,00 |
| 22.05.2026 | 26,42 | 26,65 | 26,37 | 26,61 | 0,95% | 111.976,00 |
| 21.05.2026 | 26,27 | 26,50 | 26,22 | 26,36 | 0,08% | 57.942,00 |
| 20.05.2026 | 26,16 | 26,39 | 26,08 | 26,34 | 1,50% | 96.001,00 |
| 19.05.2026 | 25,88 | 26,19 | 25,85 | 25,95 | -0,04% | 60.071,00 |
| 18.05.2026 | 25,96 | 26,43 | 25,95 | 25,96 | -0,23% | 51.128,00 |
| 15.05.2026 | 26,26 | 26,43 | 25,95 | 26,02 | -2,47% | 132.149,00 |
| 14.05.2026 | 26,57 | 26,74 | 26,50 | 26,68 | 0,91% | 60.914,00 |
| 13.05.2026 | 26,39 | 26,63 | 26,39 | 26,44 | -0,11% | 56.663,00 |
| 12.05.2026 | 26,42 | 26,52 | 26,32 | 26,47 | 0,00% | 55.327,00 |
| 11.05.2026 | 26,40 | 26,59 | 26,34 | 26,47 | 0,53% | 64.513,00 |
| 08.05.2026 | 26,34 | 26,80 | 26,24 | 26,33 | 0,11% | 74.341,00 |
| 07.05.2026 | 26,52 | 26,64 | 26,26 | 26,30 | -1,02% | 93.009,00 |
| 06.05.2026 | 26,70 | 26,73 | 26,49 | 26,57 | 0,08% | 134.337,00 |
| 05.05.2026 | 26,30 | 26,60 | 26,28 | 26,55 | 0,80% | 91.795,00 |
| 04.05.2026 | 26,22 | 26,41 | 26,10 | 26,34 | 0,46% | 164.163,00 |
| 01.05.2026 | 26,35 | 26,42 | 26,15 | 26,22 | -0,11% | 101.451,00 |
| 30.04.2026 | 26,14 | 26,33 | 25,80 | 26,25 | 0,61% | 146.806,00 |
| 29.04.2026 | 25,84 | 26,15 | 25,75 | 26,09 | 1,20% | 106.806,00 |
| 28.04.2026 | 25,87 | 25,93 | 25,50 | 25,78 | -0,35% | 55.154,00 |
| 27.04.2026 | 25,69 | 26,06 | 25,66 | 25,87 | 0,78% | 80.192,00 |
| 24.04.2026 | 25,86 | 25,94 | 25,65 | 25,67 | -0,31% | 63.981,00 |
| 23.04.2026 | 25,54 | 25,88 | 25,35 | 25,75 | 0,82% | 156.589,00 |
| 22.04.2026 | 25,65 | 25,92 | 25,45 | 25,54 | -0,08% | 89.269,00 |
| 21.04.2026 | 25,99 | 26,16 | 25,50 | 25,56 | -1,65% | 93.296,00 |
| 20.04.2026 | 25,99 | 26,19 | 25,90 | 25,99 | 0,12% | 91.837,00 |
| 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 |