Eaton Vance Risk-Managed Diversified Equity Income Fund
[WKN: A0YDM9 | ISIN: US27829G1067]
Aktienkurse
10,690$
-0,83%
Echtzeit-Aktienkurs Eaton Vance Risk-Managed Diversified Equity Income Fund
Bid:
Ask:
Aktienkurse zur Eaton Vance Risk-Managed Diversified Equity Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 8,61 | 8,65 | 8,51 | 8,52 | -1,39% | 174.794,00 |
| 12.03.2025 | 8,62 | 8,69 | 8,57 | 8,64 | 0,82% | 141.185,00 |
| 11.03.2025 | 8,54 | 8,62 | 8,51 | 8,57 | 0,47% | 189.358,00 |
| 10.03.2025 | 8,71 | 8,72 | 8,47 | 8,53 | -2,74% | 261.516,00 |
| 07.03.2025 | 8,71 | 8,79 | 8,66 | 8,77 | 0,69% | 132.220,00 |
| 06.03.2025 | 8,77 | 8,77 | 8,68 | 8,71 | -1,36% | 157.904,00 |
| 05.03.2025 | 8,76 | 8,85 | 8,75 | 8,83 | 1,15% | 170.728,00 |
| 04.03.2025 | 8,79 | 8,84 | 8,70 | 8,73 | -1,24% | 188.788,00 |
| 03.03.2025 | 8,97 | 8,98 | 8,81 | 8,84 | -1,23% | 194.740,00 |
| 28.02.2025 | 8,91 | 8,97 | 8,84 | 8,95 | 0,45% | 173.234,00 |
| 27.02.2025 | 8,98 | 8,99 | 8,87 | 8,91 | -0,22% | 178.908,00 |
| 26.02.2025 | 9,00 | 9,06 | 8,85 | 8,93 | -0,33% | 249.407,00 |
| 25.02.2025 | 9,05 | 9,06 | 8,95 | 8,96 | -0,99% | 184.957,00 |
| 24.02.2025 | 9,14 | 9,15 | 9,04 | 9,05 | -0,77% | 131.439,00 |
| 21.02.2025 | 9,22 | 9,22 | 9,08 | 9,12 | -0,76% | 104.770,00 |
| 20.02.2025 | 9,21 | 9,22 | 9,16 | 9,19 | 0,00% | 123.366,00 |
| 19.02.2025 | 9,15 | 9,21 | 9,10 | 9,19 | 0,00% | 184.550,00 |
| 18.02.2025 | 9,14 | 9,20 | 9,14 | 9,19 | 0,77% | 208.721,00 |
| 14.02.2025 | 9,23 | 9,31 | 9,07 | 9,12 | -1,72% | 610.633,00 |
| 13.02.2025 | 9,30 | 9,35 | 9,25 | 9,28 | -0,22% | 214.774,00 |
| 12.02.2025 | 9,27 | 9,32 | 9,21 | 9,30 | 0,11% | 206.226,00 |
| 11.02.2025 | 9,17 | 9,29 | 9,15 | 9,29 | 1,09% | 124.861,00 |
| 10.02.2025 | 9,20 | 9,24 | 9,18 | 9,19 | 0,11% | 121.463,00 |
| 07.02.2025 | 9,22 | 9,24 | 9,15 | 9,18 | -0,33% | 185.290,00 |
| 06.02.2025 | 9,24 | 9,26 | 9,18 | 9,21 | 0,11% | 204.504,00 |
| 05.02.2025 | 9,19 | 9,21 | 9,17 | 9,20 | 0,11% | 166.873,00 |
| 04.02.2025 | 9,18 | 9,21 | 9,15 | 9,19 | 0,33% | 175.357,00 |
| 03.02.2025 | 9,11 | 9,23 | 9,08 | 9,16 | -0,65% | 193.576,00 |
| 31.01.2025 | 9,27 | 9,35 | 9,18 | 9,22 | -0,11% | 224.163,00 |
| 30.01.2025 | 9,13 | 9,23 | 9,13 | 9,23 | 1,21% | 154.086,00 |
| 29.01.2025 | 9,20 | 9,21 | 9,12 | 9,12 | -0,98% | 144.961,00 |
| 28.01.2025 | 9,18 | 9,24 | 9,08 | 9,21 | 0,55% | 158.544,00 |
| 27.01.2025 | 9,15 | 9,20 | 9,11 | 9,16 | -1,08% | 172.473,00 |
| 24.01.2025 | 9,25 | 9,27 | 9,22 | 9,26 | 0,11% | 67.582,00 |
| 23.01.2025 | 9,28 | 9,37 | 9,23 | 9,25 | -0,22% | 174.359,00 |
| 22.01.2025 | 9,27 | 9,32 | 9,26 | 9,27 | 0,00% | 168.728,00 |
| 21.01.2025 | 9,26 | 9,32 | 9,21 | 9,27 | 0,43% | 86.975,00 |
| 17.01.2025 | 9,25 | 9,30 | 9,22 | 9,23 | 0,44% | 113.685,00 |
| 16.01.2025 | 9,18 | 9,22 | 9,17 | 9,19 | 0,11% | 140.032,00 |
| 15.01.2025 | 9,11 | 9,25 | 9,07 | 9,18 | 0,55% | 100.046,00 |
| 14.01.2025 | 9,16 | 9,19 | 9,09 | 9,13 | -0,22% | 190.801,00 |
| 13.01.2025 | 9,16 | 9,18 | 9,12 | 9,15 | -0,44% | 122.446,00 |
| 10.01.2025 | 9,30 | 9,30 | 9,16 | 9,19 | -0,65% | 154.723,00 |
| 08.01.2025 | 9,26 | 9,28 | 9,19 | 9,25 | 0,33% | 117.784,00 |
| 07.01.2025 | 9,22 | 9,25 | 9,12 | 9,22 | 0,00% | 128.942,00 |
| 06.01.2025 | 9,30 | 9,30 | 9,20 | 9,22 | -0,54% | 191.325,00 |
| 03.01.2025 | 9,26 | 9,28 | 9,22 | 9,27 | 0,43% | 96.486,00 |
| 02.01.2025 | 9,39 | 9,39 | 9,20 | 9,23 | -0,86% | 88.800,00 |
| 31.12.2024 | 9,36 | 9,45 | 9,23 | 9,31 | 0,00% | 127.555,00 |
| 30.12.2024 | 9,33 | 9,33 | 9,23 | 9,31 | -0,43% | 80.611,00 |
| 27.12.2024 | 9,43 | 9,43 | 9,30 | 9,35 | -0,95% | 38.740,00 |
| 26.12.2024 | 9,37 | 9,44 | 9,37 | 9,44 | 0,43% | 67.191,00 |
| 24.12.2024 | 9,35 | 9,40 | 9,31 | 9,40 | 0,97% | 37.418,00 |
| 23.12.2024 | 9,25 | 9,35 | 9,21 | 9,31 | -0,11% | 91.109,00 |
| 20.12.2024 | 9,11 | 9,34 | 9,10 | 9,32 | 1,97% | 177.057,00 |
| 19.12.2024 | 9,27 | 9,27 | 9,05 | 9,14 | -0,98% | 251.981,00 |
| 18.12.2024 | 9,34 | 9,35 | 9,22 | 9,23 | -1,28% | 184.579,00 |
| 17.12.2024 | 9,38 | 9,39 | 9,30 | 9,35 | -0,43% | 117.854,00 |
| 16.12.2024 | 9,38 | 9,39 | 9,34 | 9,39 | 0,43% | 120.440,00 |
| 13.12.2024 | 9,34 | 9,39 | 9,32 | 9,35 | 0,11% | 111.591,00 |
| 12.12.2024 | 9,41 | 9,45 | 9,32 | 9,34 | -0,85% | 136.661,00 |
| 11.12.2024 | 9,37 | 9,42 | 9,34 | 9,42 | 0,64% | 85.311,00 |
| 10.12.2024 | 9,36 | 9,40 | 9,33 | 9,36 | 0,21% | 77.691,00 |
| 09.12.2024 | 9,40 | 9,40 | 9,31 | 9,34 | -0,32% | 89.364,00 |
| 06.12.2024 | 9,34 | 9,39 | 9,34 | 9,37 | 0,11% | 107.255,00 |
| 05.12.2024 | 9,41 | 9,41 | 9,30 | 9,36 | -0,32% | 112.856,00 |
| 04.12.2024 | 9,38 | 9,40 | 9,31 | 9,39 | 0,32% | 158.612,00 |
| 03.12.2024 | 9,31 | 9,36 | 9,28 | 9,36 | 0,86% | 90.584,00 |
| 02.12.2024 | 9,41 | 9,45 | 9,27 | 9,28 | -1,38% | 172.649,00 |
| 29.11.2024 | 9,35 | 9,41 | 9,31 | 9,41 | 1,18% | 98.527,00 |
| 27.11.2024 | 9,31 | 9,32 | 9,20 | 9,30 | 0,32% | 105.429,00 |
| 26.11.2024 | 9,28 | 9,29 | 9,24 | 9,27 | -0,11% | 106.380,00 |
| 25.11.2024 | 9,28 | 9,29 | 9,22 | 9,28 | 0,43% | 67.338,00 |
| 22.11.2024 | 9,24 | 9,26 | 9,18 | 9,24 | 0,33% | 96.903,00 |
| 21.11.2024 | 9,26 | 9,29 | 9,19 | 9,21 | -0,43% | 206.010,00 |
| 20.11.2024 | 9,24 | 9,28 | 9,19 | 9,25 | 0,33% | 120.519,00 |
| 19.11.2024 | 9,21 | 9,25 | 9,14 | 9,22 | -0,43% | 141.210,00 |
| 18.11.2024 | 9,21 | 9,30 | 9,21 | 9,26 | 0,76% | 123.501,00 |
| 15.11.2024 | 9,21 | 9,24 | 9,11 | 9,19 | -0,33% | 122.181,00 |
| 14.11.2024 | 9,28 | 9,33 | 9,15 | 9,22 | -0,65% | 132.742,00 |
| 13.11.2024 | 9,25 | 9,31 | 9,21 | 9,28 | 0,32% | 149.201,00 |
| 12.11.2024 | 9,31 | 9,34 | 9,23 | 9,25 | -1,07% | 167.787,00 |
| 11.11.2024 | 9,32 | 9,35 | 9,30 | 9,35 | 0,32% | 119.878,00 |
| 08.11.2024 | 9,28 | 9,33 | 9,23 | 9,32 | 0,54% | 105.852,00 |
| 07.11.2024 | 9,25 | 9,31 | 9,17 | 9,27 | 0,76% | 197.072,00 |
| 06.11.2024 | 9,28 | 9,28 | 9,19 | 9,20 | 0,88% | 194.472,00 |
| 05.11.2024 | 9,11 | 9,18 | 9,10 | 9,12 | 0,22% | 125.498,00 |
| 04.11.2024 | 9,15 | 9,17 | 9,07 | 9,10 | -0,76% | 187.674,00 |
| 01.11.2024 | 9,19 | 9,20 | 9,14 | 9,17 | -0,22% | 180.236,00 |
| 31.10.2024 | 9,24 | 9,26 | 9,16 | 9,19 | -0,54% | 333.240,00 |
| 30.10.2024 | 9,21 | 9,28 | 9,18 | 9,24 | 0,76% | 120.734,00 |
| 29.10.2024 | 9,16 | 9,23 | 9,15 | 9,17 | -0,33% | 143.669,00 |
| 28.10.2024 | 9,24 | 9,27 | 9,16 | 9,20 | 0,00% | 188.420,00 |
| 25.10.2024 | 9,24 | 9,29 | 9,19 | 9,20 | 0,11% | 119.778,00 |
| 24.10.2024 | 9,23 | 9,23 | 9,15 | 9,19 | 0,00% | 114.840,00 |
| 23.10.2024 | 9,28 | 9,28 | 9,15 | 9,19 | -1,61% | 98.541,00 |
| 22.10.2024 | 9,35 | 9,39 | 9,30 | 9,34 | -0,11% | 211.537,00 |
| 21.10.2024 | 9,34 | 9,35 | 9,29 | 9,35 | 0,43% | 108.275,00 |
| 18.10.2024 | 9,33 | 9,35 | 9,28 | 9,31 | 0,11% | 105.900,00 |
| 17.10.2024 | 9,36 | 9,40 | 9,29 | 9,30 | -0,53% | 100.185,00 |