Eaton Vance Dividend Builder A (EVTMX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 03 oct 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 02 oct 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 01 oct 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 30 sept 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 27 sept 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 26 sept 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 25 sept 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 24 sept 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| 23 sept 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 20 sept 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 19 sept 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 18 sept 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 17 sept 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 16 sept 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 13 sept 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 12 sept 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 11 sept 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 10 sept 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 09 sept 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 06 sept 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 05 sept 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 04 sept 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 03 sept 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 30 ago 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 29 ago 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 28 ago 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 27 ago 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 26 ago 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 23 ago 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 22 ago 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 21 ago 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 20 ago 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 19 ago 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 ago 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 15 ago 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 14 ago 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| 13 ago 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 12 ago 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 09 ago 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 09 ago 2024 | 0.024 Dividendo | |||||
| 08 ago 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.89 | - |
| 07 ago 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.56 | - |
| 06 ago 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.66 | - |
| 05 ago 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.56 | - |
| 02 ago 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | - |
| 01 ago 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.10 | - |
| 31 jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.29 | - |
| 30 jul 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.18 | - |
| 29 jul 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.18 | - |
| 26 jul 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
| 25 jul 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.99 | - |
| 24 jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.00 | - |
| 23 jul 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.19 | - |
| 22 jul 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.26 | - |
| 19 jul 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.11 | - |
| 18 jul 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.26 | - |
| 17 jul 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.37 | - |
| 16 jul 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.37 | - |
| 15 jul 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.17 | - |
| 12 jul 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.06 | - |
| 11 jul 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.96 | - |
| 10 jul 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.91 | - |
| 09 jul 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.77 | - |
| 09 jul 2024 | 0.005 Dividendo | |||||
| 08 jul 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | - |
| 05 jul 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.75 | - |
| 03 jul 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.75 | - |
| 02 jul 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.74 | - |
| 01 jul 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | - |
| 28 jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.72 | - |
| 27 jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.70 | - |
| 26 jun 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.70 | - |
| 25 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | - |
| 24 jun 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.85 | - |
| 21 jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.80 | - |
| 20 jun 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.80 | - |
| 18 jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.77 | - |
| 17 jun 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.71 | - |
| 14 jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.58 | - |
| 13 jun 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.62 | - |
| 12 jun 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.60 | - |
| 11 jun 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.52 | - |
| 11 jun 2024 | 0.032 Dividendo | |||||
| 10 jun 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.55 | - |
| 07 jun 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.52 | - |
| 06 jun 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.53 | - |
| 05 jun 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | - |
| 04 jun 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.47 | - |
| 03 jun 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.45 | - |
| 31 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.37 | - |
| 30 may 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.37 | - |
| 29 may 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.33 | - |
| 28 may 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.53 | - |
| 24 may 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.62 | - |
| 23 may 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.56 | - |
| 22 may 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.77 | - |
| 21 may 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.80 | - |
| 20 may 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.76 | - |
| 17 may 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.78 | - |
| *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.