Eaton Vance Tax Managed Multi Cap Growth Fund (EACPX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| 02 jul 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 01 jul 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 28 jun 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | - |
| 27 jun 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 26 jun 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 25 jun 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | - |
| 24 jun 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 21 jun 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 20 jun 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 18 jun 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 17 jun 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 14 jun 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 13 jun 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| 12 jun 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 11 jun 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 10 jun 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 07 jun 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 06 jun 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 05 jun 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | - |
| 04 jun 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 03 jun 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 31 may 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 30 may 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 29 may 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 28 may 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 24 may 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - |
| 23 may 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 22 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 21 may 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 20 may 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 17 may 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| 16 may 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | - |
| 15 may 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 14 may 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 13 may 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 10 may 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 09 may 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 08 may 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 07 may 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 06 may 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | - |
| 03 may 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 02 may 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 01 may 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 30 abr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 29 abr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 26 abr 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 25 abr 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 24 abr 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 23 abr 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 22 abr 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 19 abr 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| 18 abr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 17 abr 2024 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | - |
| 16 abr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 15 abr 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 12 abr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 11 abr 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 10 abr 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 09 abr 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 08 abr 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 05 abr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 04 abr 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 03 abr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 02 abr 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | - |
| 01 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 28 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 27 mar 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | - |
| 26 mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 25 mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 22 mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 21 mar 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 20 mar 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 19 mar 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 18 mar 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | - |
| 15 mar 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 14 mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 13 mar 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| 12 mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 11 mar 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | - |
| 08 mar 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 07 mar 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 06 mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 05 mar 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 04 mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 01 mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 29 feb 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | - |
| 28 feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 27 feb 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 26 feb 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 23 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 22 feb 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 21 feb 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 20 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 16 feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 15 feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 14 feb 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 13 feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 12 feb 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 09 feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.89 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.