Eaton Vance Total Return Bond ETF (EVTR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:36AM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 49.30 | 49.33 | 49.24 | 49.28 | 49.28 | 5,820 |
| 10 may 2024 | 49.28 | 49.29 | 49.24 | 49.25 | 49.25 | 45,900 |
| 09 may 2024 | 49.15 | 49.40 | 49.15 | 49.37 | 49.37 | 10,700 |
| 08 may 2024 | 49.20 | 49.25 | 49.19 | 49.21 | 49.21 | 22,300 |
| 07 may 2024 | 49.15 | 49.34 | 49.15 | 49.32 | 49.32 | 25,000 |
| 06 may 2024 | 49.00 | 49.21 | 49.00 | 49.19 | 49.19 | 25,000 |
| 03 may 2024 | 49.21 | 49.21 | 48.85 | 49.07 | 49.07 | 66,800 |
| 02 may 2024 | 48.67 | 48.90 | 48.60 | 48.85 | 48.85 | 77,700 |
| 01 may 2024 | 48.63 | 48.65 | 48.54 | 48.64 | 48.64 | 27,700 |
| 30 abr 2024 | 48.56 | 48.58 | 48.52 | 48.53 | 48.53 | 21,200 |
| 30 abr 2024 | 0.199 Dividendo | |||||
| 29 abr 2024 | 48.83 | 48.92 | 48.80 | 48.83 | 48.63 | 21,300 |
| 26 abr 2024 | 48.62 | 48.78 | 48.62 | 48.74 | 48.54 | 26,800 |
| 25 abr 2024 | 48.58 | 48.73 | 48.58 | 48.69 | 48.49 | 40,900 |
| 24 abr 2024 | 48.76 | 48.79 | 48.70 | 48.75 | 48.55 | 28,900 |
| 23 abr 2024 | 48.77 | 48.97 | 48.77 | 48.95 | 48.75 | 32,400 |
| 22 abr 2024 | 48.53 | 48.78 | 48.53 | 48.77 | 48.57 | 936,900 |
| 19 abr 2024 | 48.67 | 48.72 | 48.62 | 48.65 | 48.45 | 175,300 |
| 18 abr 2024 | 48.69 | 48.70 | 48.60 | 48.62 | 48.42 | 23,200 |
| 17 abr 2024 | 48.65 | 48.75 | 48.52 | 48.72 | 48.53 | 46,000 |
| 16 abr 2024 | 48.52 | 48.55 | 48.43 | 48.46 | 48.26 | 33,200 |
| 15 abr 2024 | 48.78 | 48.79 | 48.74 | 48.76 | 48.56 | 13,900 |
| 12 abr 2024 | 48.98 | 49.04 | 48.94 | 48.96 | 48.76 | 30,800 |
| 11 abr 2024 | 48.95 | 48.97 | 48.81 | 48.85 | 48.65 | 66,300 |
| 10 abr 2024 | 49.12 | 49.21 | 48.91 | 48.96 | 48.76 | 61,000 |
| 09 abr 2024 | 49.39 | 49.54 | 49.39 | 49.54 | 49.34 | 17,400 |
| 08 abr 2024 | 49.34 | 49.38 | 49.28 | 49.37 | 49.17 | 22,900 |
| 05 abr 2024 | 49.40 | 49.51 | 49.36 | 49.38 | 49.18 | 20,700 |
| 04 abr 2024 | 49.64 | 49.64 | 49.47 | 49.58 | 49.38 | 36,200 |
| 03 abr 2024 | 49.30 | 49.50 | 49.30 | 49.48 | 49.28 | 46,100 |
| 02 abr 2024 | 49.35 | 49.49 | 49.35 | 49.46 | 49.26 | 29,700 |
| 01 abr 2024 | 49.69 | 49.69 | 49.51 | 49.53 | 49.33 | 37,500 |
| 28 mar 2024 | 49.85 | 49.92 | 49.75 | 49.75 | 49.55 | 41,500 |
| 27 mar 2024 | 49.99 | 50.14 | 49.99 | 50.10 | 49.90 | 48,200 |
| 26 mar 2024 | 49.90 | 49.96 | 49.88 | 49.96 | 49.76 | 14,500 |
| 25 mar 2024 | 50.00 | 50.00 | 49.92 | 49.98 | 49.78 | 2,800 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.