Eaton Vance Tax-Managed Diversified Equity Income Fund
[WKN: A0M7P5 | ISIN: US27828N1028]
Aktienkurse
14,770$
Echtzeit-Aktienkurs Eaton Vance Tax-Managed Diversified Equity Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Tax-Managed Diversified Equity Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 15,85 | 15,90 | 15,78 | 15,88 | 0,63% | 229.144,00 |
| 26.09.2025 | 15,78 | 15,88 | 15,72 | 15,78 | -0,13% | 156.985,00 |
| 25.09.2025 | 15,75 | 15,80 | 15,65 | 15,80 | -0,19% | 177.704,00 |
| 24.09.2025 | 15,90 | 15,91 | 15,75 | 15,83 | -0,63% | 179.557,00 |
| 23.09.2025 | 16,00 | 16,01 | 15,85 | 15,93 | -0,38% | 116.838,00 |
| 22.09.2025 | 15,95 | 15,99 | 15,88 | 15,99 | 0,50% | 260.548,00 |
| 19.09.2025 | 15,84 | 15,96 | 15,84 | 15,91 | 0,51% | 93.419,00 |
| 18.09.2025 | 15,84 | 15,91 | 15,74 | 15,83 | 0,25% | 186.493,00 |
| 17.09.2025 | 15,84 | 15,89 | 15,70 | 15,79 | -0,06% | 129.544,00 |
| 16.09.2025 | 15,88 | 15,89 | 15,80 | 15,80 | -0,57% | 146.305,00 |
| 15.09.2025 | 15,82 | 15,95 | 15,81 | 15,89 | -0,31% | 272.425,00 |
| 12.09.2025 | 15,99 | 16,02 | 15,93 | 15,94 | -0,44% | 251.853,00 |
| 11.09.2025 | 15,95 | 16,02 | 15,90 | 16,01 | 0,50% | 254.539,00 |
| 10.09.2025 | 15,98 | 16,03 | 15,90 | 15,93 | -0,19% | 169.303,00 |
| 09.09.2025 | 15,94 | 16,00 | 15,87 | 15,96 | -0,25% | 213.970,00 |
| 08.09.2025 | 15,91 | 16,03 | 15,88 | 16,00 | 0,82% | 200.690,00 |
| 05.09.2025 | 16,00 | 16,02 | 15,85 | 15,87 | -0,69% | 166.661,00 |
| 04.09.2025 | 15,86 | 15,98 | 15,84 | 15,98 | 1,08% | 225.352,00 |
| 03.09.2025 | 15,75 | 15,85 | 15,75 | 15,81 | 0,19% | 176.458,00 |
| 02.09.2025 | 15,68 | 15,80 | 15,60 | 15,78 | -0,38% | 198.302,00 |
| 29.08.2025 | 15,92 | 15,94 | 15,77 | 15,84 | -0,31% | 263.740,00 |
| 28.08.2025 | 15,80 | 15,89 | 15,77 | 15,89 | 0,38% | 223.863,00 |
| 27.08.2025 | 15,74 | 15,83 | 15,71 | 15,83 | 0,57% | 132.003,00 |
| 26.08.2025 | 15,70 | 15,81 | 15,65 | 15,74 | 0,13% | 190.028,00 |
| 25.08.2025 | 15,65 | 15,76 | 15,62 | 15,72 | 0,06% | 145.357,00 |
| 22.08.2025 | 15,55 | 15,76 | 15,46 | 15,71 | 0,96% | 189.483,00 |
| 21.08.2025 | 15,54 | 15,60 | 15,51 | 15,56 | 0,00% | 125.020,00 |
| 20.08.2025 | 15,67 | 15,68 | 15,44 | 15,56 | -0,58% | 133.532,00 |
| 19.08.2025 | 15,72 | 15,72 | 15,55 | 15,65 | -0,38% | 248.058,00 |
| 18.08.2025 | 15,70 | 15,76 | 15,67 | 15,71 | 0,06% | 145.395,00 |
| 15.08.2025 | 15,78 | 15,84 | 15,70 | 15,70 | -1,20% | 245.357,00 |
| 14.08.2025 | 15,84 | 15,94 | 15,81 | 15,89 | -0,13% | 151.814,00 |
| 13.08.2025 | 15,89 | 15,97 | 15,83 | 15,91 | 0,38% | 226.383,00 |
| 12.08.2025 | 15,76 | 15,90 | 15,74 | 15,85 | 0,83% | 530.789,00 |
| 11.08.2025 | 15,79 | 15,81 | 15,72 | 15,72 | -0,57% | 212.939,00 |
| 08.08.2025 | 15,74 | 15,86 | 15,74 | 15,81 | 0,44% | 175.043,00 |
| 07.08.2025 | 15,85 | 15,87 | 15,71 | 15,74 | -0,38% | 161.933,00 |
| 06.08.2025 | 15,68 | 15,80 | 15,61 | 15,80 | 0,89% | 172.400,00 |
| 05.08.2025 | 15,77 | 15,78 | 15,63 | 15,66 | -0,32% | 154.638,00 |
| 04.08.2025 | 15,58 | 15,72 | 15,57 | 15,71 | 1,35% | 206.792,00 |
| 01.08.2025 | 15,59 | 15,66 | 15,41 | 15,50 | -1,21% | 211.383,00 |
| 31.07.2025 | 15,63 | 15,83 | 15,63 | 15,69 | 0,32% | 270.575,00 |
| 30.07.2025 | 15,65 | 15,69 | 15,51 | 15,64 | 0,26% | 214.590,00 |
| 29.07.2025 | 15,65 | 15,70 | 15,56 | 15,60 | -0,19% | 134.096,00 |
| 28.07.2025 | 15,71 | 15,75 | 15,10 | 15,63 | -0,51% | 473.664,00 |
| 25.07.2025 | 15,66 | 15,72 | 15,60 | 15,71 | 0,58% | 174.533,00 |
| 24.07.2025 | 15,59 | 15,69 | 15,59 | 15,62 | -0,13% | 185.437,00 |
| 23.07.2025 | 15,60 | 15,68 | 15,55 | 15,64 | 0,32% | 225.047,00 |
| 22.07.2025 | 15,60 | 15,65 | 15,53 | 15,59 | -0,38% | 152.610,00 |
| 21.07.2025 | 15,50 | 15,67 | 15,49 | 15,65 | 0,77% | 226.655,00 |
| 18.07.2025 | 15,54 | 15,57 | 15,50 | 15,53 | -0,26% | 154.405,00 |
| 17.07.2025 | 15,49 | 15,59 | 15,49 | 15,57 | 0,39% | 192.779,00 |
| 16.07.2025 | 15,52 | 15,55 | 15,37 | 15,51 | -0,06% | 310.352,00 |
| 15.07.2025 | 15,61 | 15,69 | 15,48 | 15,52 | -1,15% | 345.706,00 |
| 14.07.2025 | 15,60 | 15,73 | 15,56 | 15,70 | 0,45% | 315.791,00 |
| 11.07.2025 | 15,61 | 15,68 | 15,56 | 15,63 | -0,51% | 339.983,00 |
| 10.07.2025 | 15,69 | 15,76 | 15,54 | 15,71 | 0,51% | 277.861,00 |
| 09.07.2025 | 15,60 | 15,66 | 15,55 | 15,63 | 0,26% | 181.913,00 |
| 08.07.2025 | 15,56 | 15,64 | 15,50 | 15,59 | 0,45% | 157.365,00 |
| 07.07.2025 | 15,60 | 15,63 | 15,45 | 15,52 | -0,89% | 220.864,00 |
| 03.07.2025 | 15,58 | 15,70 | 15,53 | 15,66 | 0,45% | 112.174,00 |
| 02.07.2025 | 15,56 | 15,60 | 15,47 | 15,59 | 0,06% | 283.544,00 |
| 01.07.2025 | 15,50 | 15,58 | 15,46 | 15,58 | 0,71% | 249.865,00 |
| 30.06.2025 | 15,43 | 15,55 | 15,40 | 15,47 | 0,13% | 307.015,00 |
| 27.06.2025 | 15,39 | 15,48 | 15,34 | 15,45 | 0,72% | 195.058,00 |
| 26.06.2025 | 15,29 | 15,39 | 15,26 | 15,34 | 0,26% | 189.749,00 |
| 25.06.2025 | 15,21 | 15,30 | 15,20 | 15,30 | 1,06% | 223.303,00 |
| 24.06.2025 | 15,08 | 15,24 | 15,03 | 15,14 | 1,00% | 176.830,00 |
| 23.06.2025 | 14,96 | 15,06 | 14,85 | 14,99 | 0,40% | 296.139,00 |
| 20.06.2025 | 15,06 | 15,08 | 14,92 | 14,93 | -0,60% | 199.738,00 |
| 18.06.2025 | 15,04 | 15,09 | 14,96 | 15,02 | 0,20% | 186.615,00 |
| 17.06.2025 | 15,05 | 15,09 | 14,96 | 14,99 | -0,60% | 181.509,00 |
| 16.06.2025 | 15,11 | 15,17 | 15,08 | 15,08 | -0,40% | 165.058,00 |
| 13.06.2025 | 15,18 | 15,25 | 15,10 | 15,14 | -0,72% | 212.135,00 |
| 12.06.2025 | 15,14 | 15,30 | 15,14 | 15,25 | 0,59% | 185.170,00 |
| 11.06.2025 | 15,20 | 15,25 | 15,15 | 15,16 | -0,26% | 176.752,00 |
| 10.06.2025 | 15,25 | 15,25 | 15,10 | 15,20 | 0,66% | 152.704,00 |
| 09.06.2025 | 15,16 | 15,20 | 15,10 | 15,10 | -0,59% | 219.422,00 |
| 06.06.2025 | 15,12 | 15,20 | 15,06 | 15,19 | 1,27% | 135.616,00 |
| 05.06.2025 | 15,07 | 15,09 | 14,94 | 15,00 | -0,07% | 192.338,00 |
| 04.06.2025 | 15,12 | 15,13 | 14,98 | 15,01 | -0,07% | 243.350,00 |
| 03.06.2025 | 15,05 | 15,12 | 15,00 | 15,02 | 0,07% | 251.168,00 |
| 02.06.2025 | 14,95 | 15,08 | 14,81 | 15,01 | 0,27% | 258.470,00 |
| 30.05.2025 | 14,94 | 14,98 | 14,83 | 14,97 | 0,20% | 371.603,00 |
| 29.05.2025 | 14,77 | 14,94 | 14,72 | 14,94 | 1,77% | 451.045,00 |
| 28.05.2025 | 14,80 | 14,81 | 14,68 | 14,68 | -0,68% | 207.926,00 |
| 27.05.2025 | 14,73 | 14,82 | 14,67 | 14,78 | 1,37% | 322.900,00 |
| 23.05.2025 | 14,54 | 14,62 | 14,48 | 14,58 | -0,55% | 249.460,00 |
| 22.05.2025 | 14,65 | 14,73 | 14,57 | 14,66 | 0,14% | 270.792,00 |
| 21.05.2025 | 14,74 | 14,86 | 14,59 | 14,64 | -1,01% | 458.558,00 |
| 20.05.2025 | 14,79 | 14,81 | 14,66 | 14,79 | -0,14% | 245.458,00 |
| 19.05.2025 | 14,68 | 14,81 | 14,65 | 14,81 | 0,27% | 150.976,00 |
| 16.05.2025 | 14,69 | 14,82 | 14,62 | 14,77 | 0,54% | 226.793,00 |
| 15.05.2025 | 14,63 | 14,74 | 14,52 | 14,69 | -0,54% | 219.783,00 |
| 14.05.2025 | 14,68 | 14,80 | 14,65 | 14,77 | 0,61% | 211.905,00 |
| 13.05.2025 | 14,65 | 14,75 | 14,48 | 14,68 | 0,27% | 276.180,00 |
| 12.05.2025 | 14,40 | 14,65 | 14,40 | 14,64 | 2,74% | 253.799,00 |
| 09.05.2025 | 14,36 | 14,36 | 14,19 | 14,25 | -0,21% | 192.508,00 |
| 08.05.2025 | 14,26 | 14,37 | 14,18 | 14,28 | 1,13% | 135.826,00 |
| 07.05.2025 | 14,21 | 14,21 | 14,00 | 14,12 | 0,07% | 239.108,00 |