Italia markets closed

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,610,00 (0,00%)
In data: 11:42AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202423,6723,7223,5923,6123,6138.768
09 mag 202423,5023,6623,3323,6123,61100.800
08 mag 202423,3723,5223,3623,4623,4676.000
07 mag 202423,4223,5823,3523,4123,41116.900
06 mag 202423,1023,3723,1023,3323,33150.600
03 mag 202422,9523,0522,8623,0223,0282.000
02 mag 202422,8222,8622,6122,7922,7989.100
01 mag 202422,6722,8622,6022,6322,63109.200
30 apr 202422,9223,0522,6622,6722,67177.000
29 apr 202422,9923,0022,7522,8822,88140.400
26 apr 202422,7122,9522,7022,8822,8892.100
25 apr 202422,5922,7122,5222,6422,6475.400
24 apr 202422,7222,8422,6522,6522,65109.300
23 apr 202422,5322,7322,4222,6422,64140.600
22 apr 202422,3222,5422,3022,4222,42111.200
22 apr 20240.165 Dividendo
19 apr 202422,4422,6222,2922,3222,16128.600
18 apr 202422,5022,5622,3822,4022,2374.500
17 apr 202422,5722,6222,4122,4122,24107.200
16 apr 202422,4422,5622,3122,4322,2679.200
15 apr 202422,9823,1722,3622,3822,21153.600
12 apr 202423,3523,3522,8022,8422,67136.400
11 apr 202423,4523,5223,2823,4023,2388.300
10 apr 202423,4723,5223,2823,3423,17113.500
09 apr 202423,5023,7223,4023,6823,50194.200
08 apr 202423,3723,5623,3523,5223,35104.700
05 apr 202423,1623,4423,1623,3023,1398.800
04 apr 202423,4723,5923,0923,2023,03117.800
03 apr 202423,4023,5723,4023,4223,25119.000
02 apr 202423,2423,6123,2123,4423,27131.800
01 apr 202423,5523,6423,4623,5223,35106.500
28 mar 202423,4923,7023,4623,6023,43143.600
27 mar 202423,2323,4023,1723,4023,2388.200
26 mar 202423,1523,2223,0623,1222,95103.800
25 mar 202422,9523,1222,9023,0022,8371.500
22 mar 202423,1523,2023,0023,0122,84103.700
21 mar 202423,0523,2023,0523,1222,95105.900
20 mar 202422,7022,9822,7022,9522,7863.400
20 mar 20240.149 Dividendo
19 mar 202422,7722,8922,7022,8922,57118.600
18 mar 202422,7322,9222,7022,7922,4783.900
15 mar 202422,7022,8922,6022,6022,29155.300
14 mar 202423,0523,1022,6422,7222,41116.100
13 mar 202422,9623,1422,9623,0322,71101.900
12 mar 202423,0623,1122,9423,0522,73104.700
11 mar 202422,8523,0622,8422,9622,64146.200
08 mar 202422,9823,1322,9422,9522,63126.900
07 mar 202422,9723,0622,9222,9822,6688.300
06 mar 202422,7822,9922,7822,8122,4989.700
05 mar 202422,7422,8822,6522,7322,42114.500
04 mar 202422,7522,9022,7322,7722,4583.900
01 mar 202422,7022,8722,6522,8022,48106.800
29 feb 202422,7322,8022,5922,6422,33114.300
28 feb 202422,4522,6722,4522,6122,30101.500
27 feb 202422,5722,6522,5322,5722,26121.300
26 feb 202422,6022,7322,4622,4722,1691.000
23 feb 202422,5622,7322,5022,5722,26138.400
22 feb 202422,5022,5922,3622,5722,26116.200
21 feb 202422,1722,4822,1722,3622,0594.200
21 feb 20240.149 Dividendo
20 feb 202422,3522,4822,2922,3721,9199.900
16 feb 202422,4522,5822,4022,4822,02123.300
15 feb 202422,3322,5522,3022,4622,00102.400
14 feb 202422,1222,3322,1222,2621,81101.600
13 feb 202422,0522,2722,0022,1021,65104.900
12 feb 202422,1922,4622,1722,3821,92134.600
09 feb 202422,2322,2522,1122,1721,72179.500
08 feb 202422,0722,2222,0722,1921,7488.000
07 feb 202422,0322,2322,0122,1021,65196.900
06 feb 202421,9422,1221,9322,0421,59117.600
05 feb 202422,1922,1921,8321,9321,48161.200
02 feb 202422,2822,2822,0822,1421,69148.000
01 feb 202421,9922,2921,9822,2621,81166.100
31 gen 202422,3522,3922,0222,0221,57131.900
30 gen 202422,2022,3222,1222,3121,85150.100
29 gen 202422,2422,3022,1022,3021,84123.100
26 gen 202422,0022,1621,9122,1521,70227.800
25 gen 202422,0322,1021,9822,0121,56150.000
24 gen 202422,2222,2222,0222,0221,57142.000
23 gen 202422,0222,1622,0222,1021,65110.800
22 gen 202421,9422,0821,9422,0121,56149.100
22 gen 20240.149 Dividendo
19 gen 202421,9222,0521,8821,9621,3796.000
18 gen 202422,0822,1421,8521,9021,31141.900
17 gen 202421,9522,1021,8221,9221,3389.500
16 gen 202422,1622,2922,0022,0221,42124.200
12 gen 202422,3522,4922,2622,3121,71116.800
11 gen 202422,2822,3322,1522,2921,69114.400
10 gen 202422,2822,4022,1822,3521,75107.000
09 gen 202422,2422,3122,2122,2821,68127.600
08 gen 202422,0722,3622,0722,3621,75112.200
05 gen 202421,9422,2221,9322,1421,54118.400
04 gen 202421,8722,1221,8722,0121,41127.800
03 gen 202422,1622,2221,9721,9821,39112.200
02 gen 202422,0722,4322,0322,2621,66114.100
29 dic 202322,4022,4722,1822,2521,65130.900
28 dic 202322,2622,3222,1222,2721,67141.500
27 dic 202322,2222,3722,1722,1821,58167.300
26 dic 202322,1022,2422,1022,1821,58165.800
22 dic 202322,0422,3321,9721,9821,39145.700
*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...