Eaton Vance Focused Value Opps A (EAFVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 20 jun 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 18 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 17 jun 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 14 jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 13 jun 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 12 jun 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 11 jun 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 10 jun 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 07 jun 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 06 jun 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 05 jun 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 04 jun 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 03 jun 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 31 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 30 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 29 may 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 28 may 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 24 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 23 may 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 22 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 21 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 may 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 17 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 16 may 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 15 may 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 14 may 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 13 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 10 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 09 may 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 08 may 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 07 may 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 06 may 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 03 may 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 02 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 01 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 30 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 29 abr 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 26 abr 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 25 abr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 24 abr 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 23 abr 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 22 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 19 abr 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 18 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 17 abr 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 16 abr 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 15 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 12 abr 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 11 abr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 10 abr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 09 abr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 08 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 05 abr 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 04 abr 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 03 abr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 02 abr 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 abr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 28 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 27 mar 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| 26 mar 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 25 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 22 mar 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 21 mar 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 20 mar 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 19 mar 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 18 mar 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 15 mar 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 14 mar 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 13 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 12 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 11 mar 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 08 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 07 mar 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 06 mar 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 05 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 04 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 01 mar 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 29 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 28 feb 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 27 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 26 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 23 feb 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 22 feb 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 21 feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 20 feb 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 16 feb 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| 15 feb 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 14 feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 13 feb 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 12 feb 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 09 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 08 feb 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 07 feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 06 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 05 feb 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 01 feb 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 31 ene 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| 30 ene 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| *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.