Mercados españoles abiertos en 6 hrs 11 min

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,02+0,23 (+1,01%)
Al cierre: 04:00PM EDT
23,02 0,00 (0,00%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202422,9523,0522,8623,0223,0282.028
02 may 202422,8222,8622,6122,7922,7989.100
01 may 202422,6722,8622,6022,6322,63109.200
30 abr 202422,9223,0522,6622,6722,67177.000
29 abr 202422,9923,0022,7522,8822,88140.400
26 abr 202422,7122,9522,7022,8822,8892.100
25 abr 202422,5922,7122,5222,6422,6475.400
24 abr 202422,7222,8422,6522,6522,65109.300
23 abr 202422,5322,7322,4222,6422,64140.600
22 abr 202422,3222,5422,3022,4222,42111.200
22 abr 20240.165 Dividendo
19 abr 202422,4422,6222,2922,3222,16128.600
18 abr 202422,5022,5622,3822,4022,2374.500
17 abr 202422,5722,6222,4122,4122,24107.200
16 abr 202422,4422,5622,3122,4322,2679.200
15 abr 202422,9823,1722,3622,3822,21153.600
12 abr 202423,3523,3522,8022,8422,67136.400
11 abr 202423,4523,5223,2823,4023,2388.300
10 abr 202423,4723,5223,2823,3423,17113.500
09 abr 202423,5023,7223,4023,6823,50194.200
08 abr 202423,3723,5623,3523,5223,35104.700
05 abr 202423,1623,4423,1623,3023,1398.800
04 abr 202423,4723,5923,0923,2023,03117.800
03 abr 202423,4023,5723,4023,4223,25119.000
02 abr 202423,2423,6123,2123,4423,27131.800
01 abr 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 ene 202422,3522,3922,0222,0221,57131.900
30 ene 202422,2022,3222,1222,3121,85150.100
29 ene 202422,2422,3022,1022,3021,84123.100
26 ene 202422,0022,1621,9122,1521,70227.800
25 ene 202422,0322,1021,9822,0121,56150.000
24 ene 202422,2222,2222,0222,0221,57142.000
23 ene 202422,0222,1622,0222,1021,65110.800
22 ene 202421,9422,0821,9422,0121,56149.100
22 ene 20240.149 Dividendo
19 ene 202421,9222,0521,8821,9621,3796.000
18 ene 202422,0822,1421,8521,9021,31141.900
17 ene 202421,9522,1021,8221,9221,3389.500
16 ene 202422,1622,2922,0022,0221,42124.200
12 ene 202422,3522,4922,2622,3121,71116.800
11 ene 202422,2822,3322,1522,2921,69114.400
10 ene 202422,2822,4022,1822,3521,75107.000
09 ene 202422,2422,3122,2122,2821,68127.600
08 ene 202422,0722,3622,0722,3621,75112.200
05 ene 202421,9422,2221,9322,1421,54118.400
04 ene 202421,8722,1221,8722,0121,41127.800
03 ene 202422,1622,2221,9721,9821,39112.200
02 ene 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
21 dic 202321,9822,0821,8121,9521,36133.000
21 dic 20230.149 Dividendo
20 dic 202322,4022,5021,9121,9121,17142.200
19 dic 202322,2922,4122,1722,3721,62140.100
18 dic 202322,2022,3522,1522,2321,48210.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...