Mercados españoles cerrados en 34 mins

Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,14+0,02 (+0,14%)
Al cierre: 01:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202414,0814,2014,0814,1414,14145.600
02 jul 202414,0014,1413,9814,1214,12195.600
01 jul 202414,0814,1113,9714,0514,05170.100
28 jun 202414,1914,2014,0314,0514,05337.700
27 jun 202414,0014,1314,0014,1214,12290.400
26 jun 202413,9414,0413,9314,0114,01211.000
25 jun 202413,9413,9613,8513,9513,95215.400
24 jun 202413,9214,0013,8713,8813,88269.400
21 jun 202413,9414,0013,9013,9313,93197.200
21 jun 20240.099 Dividendo
20 jun 202414,1414,1714,0514,0813,98277.300
18 jun 202414,0714,1914,0714,1414,04238.800
17 jun 202414,0514,1314,0214,1014,00168.800
14 jun 202413,9414,0513,9314,0313,93144.400
13 jun 202414,0714,0713,9213,9613,86229.400
12 jun 202413,9914,0513,9614,0013,90211.300
11 jun 202413,6813,9113,6613,9013,80219.400
10 jun 202413,8013,8813,6113,7013,60388.200
07 jun 202413,7813,8813,7813,8013,70171.500
06 jun 202413,8013,9513,7613,8513,75248.300
05 jun 202413,7013,8213,6713,7713,67154.000
04 jun 202413,6313,7013,5513,6413,54257.600
03 jun 202413,6213,6413,5113,6213,52194.900
31 may 202413,6913,6913,4313,6413,54294.700
30 may 202413,4813,6313,4713,5813,48216.900
29 may 202413,4513,5613,4513,4613,37108.100
28 may 202413,6113,6313,5113,5613,46146.600
24 may 202413,4713,6113,4713,5813,48248.800
23 may 202413,6113,6513,4313,4613,37184.700
23 may 20240.099 Dividendo
22 may 202413,7813,7913,6313,6713,48203.700
21 may 202413,7113,7513,6613,7513,55227.700
20 may 202413,5713,7113,5713,7113,52258.100
17 may 202413,6113,6113,5513,5813,39172.700
16 may 202413,6113,6513,5913,6013,41162.800
15 may 202413,5713,6013,5113,6013,41232.700
14 may 202413,4413,5013,3813,5013,31113.500
13 may 202413,5413,5413,3413,4313,24284.400
10 may 202413,5513,5513,4213,4613,27212.300
09 may 202413,5113,5413,3813,5313,34241.600
08 may 202413,5213,5313,4313,4913,30200.000
07 may 202413,5113,5613,4913,5313,34193.900
06 may 202413,4513,4913,4013,4613,27228.000
03 may 202413,4513,4513,3513,4013,21197.300
02 may 202413,3013,3713,0913,3313,14314.500
01 may 202413,1013,3213,0013,2213,03450.600
30 abr 202413,0613,1313,0213,0812,89312.200
29 abr 202413,1013,1312,9713,0312,84281.600
26 abr 202412,9913,1512,9913,0412,85278.800
25 abr 202412,8912,9712,8012,9712,79167.500
24 abr 202413,0813,1312,9412,9912,81238.200
23 abr 202412,9313,0612,7713,0012,82219.000
22 abr 202412,8412,9412,7512,9212,74222.400
22 abr 20240.099 Dividendo
19 abr 202412,8612,9012,7212,8412,56498.900
18 abr 202412,8812,9112,8012,8612,58227.100
17 abr 202412,9312,9412,8112,8512,57137.900
16 abr 202412,8812,9212,8112,8312,55310.500
15 abr 202413,2513,2712,8412,8812,60391.900
12 abr 202413,3413,3713,1013,2112,92165.400
11 abr 202413,3513,4113,3013,3913,10119.100
10 abr 202413,2913,3513,2413,2913,00221.600
09 abr 202413,4313,4613,3113,3613,07291.400
08 abr 202413,2813,3513,2513,3413,05230.500
05 abr 202413,1713,3213,1213,2112,92191.700
04 abr 202413,2813,3813,1413,1812,89243.500
03 abr 202413,1913,3013,1413,2512,96198.700
02 abr 202413,1113,2013,0513,1912,90254.400
01 abr 202413,4113,4713,2013,2412,95334.000
28 mar 202413,4313,4413,3313,3613,07583.200
27 mar 202413,3913,4113,2913,4113,12190.900
26 mar 202413,4013,4413,3413,3713,08201.000
25 mar 202413,3313,3913,3013,3413,05221.800
22 mar 202413,3813,3913,2713,3413,05185.000
21 mar 202413,3313,4613,3013,3013,01279.300
20 mar 202413,2013,3113,1613,2913,00252.300
20 mar 20240.081 Dividendo
19 mar 202413,1413,2813,1213,2812,91217.000
18 mar 202413,1013,2013,0713,1212,76211.900
15 mar 202413,1313,1513,0413,0412,68136.000
14 mar 202413,2213,2613,1413,1512,78122.700
13 mar 202413,1813,2013,1513,1912,82114.600
12 mar 202413,1613,1913,1013,1612,79274.800
11 mar 202413,1213,1813,0813,0912,73147.600
08 mar 202413,2213,2513,1113,1312,77210.500
07 mar 202413,2113,2713,2013,2212,85231.500
06 mar 202413,1213,2713,1113,1212,76233.900
05 mar 202413,1813,1813,0313,0912,73163.000
04 mar 202413,1113,2213,1113,1812,81263.600
01 mar 202413,0213,2013,0213,1812,81243.700
29 feb 202413,1013,1213,0313,0312,67316.800
28 feb 202412,9713,0212,9513,0212,66167.200
27 feb 202413,0113,0312,9612,9812,62233.000
26 feb 202412,9912,9912,8812,9712,61256.300
23 feb 202413,0213,0712,9512,9612,60276.100
22 feb 202413,0013,0112,9312,9512,59345.000
21 feb 202412,8412,9012,8112,8512,49191.600
21 feb 20240.081 Dividendo
20 feb 202412,9613,0012,8812,9112,47207.700
16 feb 202413,0413,0512,9412,9612,52186.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...