Italia markets closed

Eaton Vance Tax Managed Value Fund (EATVX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,29+0,05 (+0,12%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202440,2940,2940,2940,2940,29-
02 lug 202440,2440,2440,2440,2440,24-
01 lug 202440,0940,0940,0940,0940,09-
28 giu 202440,2740,2740,2740,2740,27-
27 giu 202440,2540,2540,2540,2540,25-
26 giu 202440,3140,3140,3140,3140,31-
25 giu 202440,4840,4840,4840,4840,48-
24 giu 202440,7940,7940,7940,7940,79-
21 giu 202440,5040,5040,5040,5040,50-
20 giu 202440,5040,5040,5040,5040,50-
18 giu 202440,5540,5540,5540,5540,55-
17 giu 202440,4040,4040,4040,4040,40-
14 giu 202440,0940,0940,0940,0940,09-
13 giu 202440,2840,2840,2840,2840,28-
12 giu 202440,3240,3240,3240,3240,32-
11 giu 202440,1840,1840,1840,1840,18-
10 giu 202440,4640,4640,4640,4640,46-
07 giu 202440,2740,2740,2740,2740,27-
06 giu 202440,2940,2940,2940,2940,29-
05 giu 202440,3040,3040,3040,3040,30-
04 giu 202440,0040,0040,0040,0040,00-
03 giu 202440,1540,1540,1540,1540,15-
31 mag 202440,4140,4140,4140,4140,41-
30 mag 202439,9139,9139,9139,9139,91-
29 mag 202439,7639,7639,7639,7639,76-
28 mag 202440,1840,1840,1840,1840,18-
24 mag 202440,3540,3540,3540,3540,35-
23 mag 202440,0740,0740,0740,0740,07-
22 mag 202440,5740,5740,5740,5740,57-
21 mag 202440,8340,8340,8340,8340,83-
20 mag 202440,7440,7440,7440,7440,74-
17 mag 202440,8340,8340,8340,8340,83-
16 mag 202440,6840,6840,6840,6840,68-
15 mag 202440,8040,8040,8040,8040,80-
14 mag 202440,4240,4240,4240,4240,42-
13 mag 202440,2640,2640,2640,2640,26-
10 mag 202440,3340,3340,3340,3340,33-
09 mag 202440,1640,1640,1640,1640,16-
08 mag 202439,8739,8739,8739,8739,87-
07 mag 202439,8339,8339,8339,8339,83-
06 mag 202439,7039,7039,7039,7039,70-
03 mag 202439,2939,2939,2939,2939,29-
02 mag 202439,2039,2039,2039,2039,20-
01 mag 202438,9738,9738,9738,9738,97-
30 apr 202439,0639,0639,0639,0639,06-
29 apr 202439,4739,4739,4739,4739,47-
26 apr 202439,3839,3839,3839,3839,38-
25 apr 202439,2039,2039,2039,2039,20-
24 apr 202439,1139,1139,1139,1139,11-
23 apr 202439,0539,0539,0539,0539,05-
22 apr 202438,6138,6138,6138,6138,61-
19 apr 202438,2738,2738,2738,2738,27-
18 apr 202438,1338,1338,1338,1338,13-
17 apr 202438,1938,1938,1938,1938,19-
16 apr 202438,3338,3338,3338,3338,33-
15 apr 202438,5038,5038,5038,5038,50-
12 apr 202438,7238,7238,7238,7238,72-
11 apr 202439,4439,4439,4439,4439,44-
10 apr 202439,4539,4539,4539,4539,45-
09 apr 202439,8839,8839,8839,8839,88-
08 apr 202439,8539,8539,8539,8539,85-
05 apr 202439,7539,7539,7539,7539,75-
04 apr 202439,4439,4439,4439,4439,44-
03 apr 202439,8139,8139,8139,8139,81-
02 apr 202439,7239,7239,7239,7239,72-
01 apr 202439,9439,9439,9439,9439,94-
28 mar 202440,1240,1240,1240,1240,12-
27 mar 202440,0140,0140,0140,0140,01-
26 mar 202439,3939,3939,3939,3939,39-
25 mar 202439,4639,4639,4639,4639,46-
22 mar 202439,4339,4339,4339,4339,43-
21 mar 202439,6139,6139,6139,6139,61-
20 mar 202439,1939,1939,1939,1939,19-
19 mar 202438,8938,8938,8938,8938,89-
18 mar 202438,6738,6738,6738,6738,67-
15 mar 202438,5838,5838,5838,5838,58-
14 mar 202438,5238,5238,5238,5238,52-
13 mar 202438,8138,8138,8138,8138,81-
12 mar 202438,7138,7138,7138,7138,71-
11 mar 202438,5738,5738,5738,5738,57-
08 mar 202438,5238,5238,5238,5238,52-
07 mar 202438,6138,6138,6138,6138,61-
06 mar 202438,2638,2638,2638,2638,26-
05 mar 202438,1138,1138,1138,1138,11-
04 mar 202438,2638,2638,2638,2638,26-
01 mar 202438,2238,2238,2238,2238,22-
29 feb 202437,9937,9937,9937,9937,99-
28 feb 202437,8537,8537,8537,8537,85-
27 feb 202437,8737,8737,8737,8737,87-
26 feb 202437,7437,7437,7437,7437,74-
23 feb 202437,8537,8537,8537,8537,85-
22 feb 202437,7737,7737,7737,7737,77-
21 feb 202437,4137,4137,4137,4137,41-
20 feb 202437,1637,1637,1637,1637,16-
16 feb 202437,3137,3137,3137,3137,31-
15 feb 202437,4837,4837,4837,4837,48-
14 feb 202436,9536,9536,9536,9536,95-
13 feb 202436,6236,6236,6236,6236,62-
12 feb 202437,1937,1937,1937,1937,19-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...