Mercados españoles cerrados en 7 hrs 51 min

Eaton Vance Risk-Managed Diversified Equity Income Fund (ETJ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,86+0,04 (+0,45%)
Al cierre: 04:00PM EDT
8,86 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 20248,828,888,808,868,86106.600
01 jul 20248,848,888,778,828,82221.900
28 jun 20248,798,888,778,788,78215.600
27 jun 20248,738,768,708,758,75131.500
26 jun 20248,738,768,708,758,75111.100
25 jun 20248,798,798,658,738,73136.100
24 jun 20248,718,778,658,778,77207.800
21 jun 20248,718,728,668,718,71138.800
21 jun 20240.065 Dividendo
20 jun 20248,778,788,698,758,68180.600
18 jun 20248,748,788,748,778,7073.800
17 jun 20248,738,788,738,778,7087.300
14 jun 20248,768,788,738,748,6886.200
13 jun 20248,798,808,748,768,6971.200
12 jun 20248,738,778,708,758,68188.000
11 jun 20248,628,708,608,708,64185.900
10 jun 20248,728,758,598,618,55392.300
07 jun 20248,678,708,668,698,6390.000
06 jun 20248,698,698,648,678,61186.400
05 jun 20248,658,708,648,688,62114.300
04 jun 20248,568,628,538,628,56114.800
03 jun 20248,568,598,518,548,4899.700
31 may 20248,568,598,478,548,48159.800
30 may 20248,508,548,488,508,44170.500
29 may 20248,518,578,478,518,45211.100
28 may 20248,618,628,488,538,4792.900
24 may 20248,508,598,498,598,5388.200
23 may 20248,488,538,458,468,4089.000
23 may 20240.065 Dividendo
22 may 20248,508,578,508,538,40136.100
21 may 20248,488,538,488,538,40101.100
20 may 20248,488,508,468,478,34115.500
17 may 20248,488,508,438,458,3281.900
16 may 20248,538,558,468,468,33122.000
15 may 20248,508,548,488,528,39164.900
14 may 20248,448,498,438,488,3591.300
13 may 20248,458,458,408,428,29143.300
10 may 20248,458,468,438,448,31105.400
09 may 20248,448,458,428,458,3258.200
08 may 20248,438,458,408,428,2984.400
07 may 20248,438,458,398,448,31125.300
06 may 20248,328,458,308,418,28132.200
03 may 20248,338,348,258,328,20120.300
02 may 20248,228,258,178,248,12112.400
01 may 20248,178,258,168,198,07183.500
30 abr 20248,188,218,168,208,08125.900
29 abr 20248,198,208,148,188,06188.000
26 abr 20248,178,258,168,198,07213.600
25 abr 20248,238,278,108,128,00165.100
24 abr 20248,358,358,268,288,1693.600
23 abr 20248,278,358,278,328,20161.500
22 abr 20248,188,308,188,308,18171.600
22 abr 20240.065 Dividendo
19 abr 20248,308,308,228,228,03167.800
18 abr 20248,288,328,268,288,09153.900
17 abr 20248,328,328,248,268,07150.600
16 abr 20248,298,298,258,278,08199.700
15 abr 20248,428,428,238,248,05192.500
12 abr 20248,418,438,358,368,17185.200
11 abr 20248,408,468,388,448,25207.800
10 abr 20248,428,428,378,408,21300.300
09 abr 20248,408,458,398,448,25374.300
08 abr 20248,328,408,318,398,20274.100
05 abr 20248,278,358,268,338,14188.100
04 abr 20248,348,398,288,288,09292.600
03 abr 20248,268,378,268,348,15182.600
02 abr 20248,308,318,228,298,10236.600
01 abr 20248,358,388,298,358,16275.800
28 mar 20248,378,418,348,358,16186.000
27 mar 20248,358,388,298,378,18291.200
26 mar 20248,368,398,348,358,16120.300
25 mar 20248,328,398,328,378,18115.200
22 mar 20248,388,398,318,368,17203.800
21 mar 20248,468,468,358,368,17272.700
20 mar 20248,378,428,358,428,23164.700
20 mar 20240.058 Dividendo
19 mar 20248,338,418,328,408,15164.200
18 mar 20248,368,368,288,358,10357.800
15 mar 20248,388,418,308,358,10140.700
14 mar 20248,458,468,398,408,15168.300
13 mar 20248,448,458,398,438,18147.800
12 mar 20248,398,458,378,438,1889.800
11 mar 20248,388,408,358,398,14146.800
08 mar 20248,458,458,338,398,14188.400
07 mar 20248,448,478,408,438,18178.000
06 mar 20248,388,468,388,418,16106.500
05 mar 20248,408,438,348,368,11140.600
04 mar 20248,378,438,378,408,15159.300
01 mar 20248,338,398,328,378,12143.000
29 feb 20248,388,408,308,338,08137.100
28 feb 20248,318,328,268,318,06122.100
27 feb 20248,308,338,288,318,06139.200
26 feb 20248,338,348,308,328,07138.300
23 feb 20248,318,358,238,318,06200.100
22 feb 20248,318,338,268,268,02170.900
21 feb 20248,228,318,228,258,01109.700
21 feb 20240.058 Dividendo
20 feb 20248,328,358,268,297,99217.400
16 feb 20248,358,358,308,328,0298.500
15 feb 20248,348,398,348,378,07124.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...