Hot Features
프리미엄
Eaton Vance Tax Advantaged Global Dividend Opp Fund (ETO)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.29 | -1.12272551297 | 25.83 | 25.995294 | 25.39 | 25761 | 25.62468142 | CS |
| 4 | -0.32 | -1.23743232792 | 25.86 | 26.49 | 25.28 | 21074 | 25.82188477 | CS |
| 12 | -0.52 | -1.99539524175 | 26.06 | 26.999 | 25.1201 | 23008 | 25.94687968 | CS |
| 26 | -0.21 | -0.815533980583 | 25.75 | 26.999 | 23.7176 | 25683 | 25.62680671 | CS |
| 52 | 3.16 | 14.1197497766 | 22.38 | 26.999 | 22.27 | 26242 | 24.87270715 | CS |
| 156 | -7.01 | -21.5360983103 | 32.55 | 32.84 | 19.573 | 38665 | 24.44463976 | CS |
| 260 | -0.96 | -3.62264150943 | 26.5 | 34.68 | 10.835 | 47080 | 24.35938366 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 25.54 | -0.02 | -0.08 | 25.55 | 25.62 | 25.5 | 32276 |
| 1732232400 | 25.56 | -0.03 | -0.12 | 25.75 | 25.86 | 25.39 | 32664 |
| 1732146000 | 25.59 | -0.15 | -0.58 | 25.85 | 25.875 | 25.51 | 36157 |
| 1732059600 | 25.74 | 0.03 | 0.12 | 25.64 | 25.75 | 25.48 | 16231 |
| 1731973200 | 25.71 | 0.09 | 0.35 | 25.62 | 25.77 | 25.62 | 18887 |
| 1731714000 | 25.62 | -0.22 | -0.85 | 25.83 | 25.995294 | 25.58 | 24868 |
| 1731627600 | 25.84 | -0.21 | -0.81 | 26.1 | 26.1 | 25.815 | 16454 |
| 1731541200 | 26.05 | 0.09 | 0.35 | 26.01 | 26.1447 | 25.92 | 12676 |
| 1731454800 | 25.96 | -0.44 | -1.67 | 26.38 | 26.38 | 25.94 | 23277 |
| 1731368400 | 26.4 | 0.05 | 0.19 | 26.4 | 26.49 | 26.36 | 27412 |
| 1731109200 | 26.35 | -0.03 | -0.11 | 26.41 | 26.447 | 26.188 | 15533 |
| 1731022800 | 26.38 | 0.47 | 1.81 | 26.08 | 26.42 | 25.91 | 40105 |
| 1730936400 | 25.91 | 0.31 | 1.21 | 25.84 | 26.0634 | 25.77 | 19334 |
| 1730850000 | 25.6 | 0.09 | 0.35 | 25.53 | 25.6762 | 25.4796 | 9864 |
| 1730763600 | 25.51 | 0.14 | 0.55 | 25.37 | 25.58 | 25.37 | 18008 |
| 1730500800 | 25.37 | -0.03 | -0.12 | 25.58 | 25.6703 | 25.28 | 13502 |
| 1730414400 | 25.4 | -0.43 | -1.66 | 25.66 | 25.8745 | 25.35454 | 39650 |
| 1730328000 | 25.83 | 0.06 | 0.23 | 25.87 | 25.89 | 25.75 | 17389 |
| 1730241600 | 25.77 | -0.24 | -0.92 | 25.92 | 26 | 25.7 | 8059 |
| 1730155200 | 26.01 | 0.21 | 0.81 | 25.86 | 26.0699 | 25.8232 | 11704 |
| 1729896000 | 25.8 | 0 | 0.00 | 25.86 | 26.02 | 25.66 | 19705 |
| 1729809600 | 25.8 | 0.12 | 0.47 | 25.86 | 25.92 | 25.74 | 11137 |
| 1729723200 | 25.68 | -0.72 | -2.73 | 26.23 | 26.265 | 25.45 | 46153 |
| 1729636800 | 26.4 | 0.07 | 0.27 | 26.35 | 26.4799 | 26.25 | 12185 |
| 1729550400 | 26.33 | -0.01 | -0.04 | 26.32 | 26.37 | 26.2501 | 14738 |
| 1729291200 | 26.34 | 0.15 | 0.57 | 26.38 | 26.38 | 26.0618 | 17162 |
| 1729204800 | 26.19 | 0.12 | 0.46 | 26.22 | 26.2776 | 26.12 | 8141 |
| 1729118400 | 26.07 | -0.01 | -0.04 | 26.08 | 26.18 | 26.065 | 16749 |
| 1729032000 | 26.08 | -0.26 | -0.99 | 26.37 | 26.4199 | 26.08 | 15412 |
| 1728945600 | 26.34 | 0.13 | 0.50 | 26.15 | 26.37 | 26.15 | 23147 |
| 1728686400 | 26.21 | 0.14 | 0.54 | 26.16 | 26.31 | 26.16 | 19972 |
| 1728600000 | 26.07 | -0.14 | -0.53 | 26.2 | 26.27 | 26.03 | 28324 |
| 1728513600 | 26.21 | 0.12 | 0.46 | 26.17 | 26.23 | 26.01 | 22740 |
| 1728427200 | 26.09 | 0.02 | 0.08 | 26.07 | 26.25 | 26.07 | 14074 |
| 1728340800 | 26.07 | -0.22 | -0.84 | 26.44 | 26.48 | 26.011 | 58567 |
| 1728081600 | 26.29 | 0.3 | 1.15 | 26.23 | 26.5486 | 25.995 | 22987 |
| 1727995200 | 25.99 | -0.19 | -0.73 | 26.03 | 26.3209 | 25.85 | 30214 |
| 1727908800 | 26.18 | -0.14 | -0.53 | 26.26 | 26.36 | 26.12 | 27657 |
| 1727822400 | 26.32 | -0.22 | -0.83 | 26.67 | 26.7299 | 26.2401 | 33305 |
| 1727736000 | 26.54 | 0.12 | 0.45 | 26.44 | 26.999 | 26.36 | 52994 |
| 1727476800 | 26.42 | 0.15 | 0.57 | 26.46 | 26.6 | 26.11 | 21284 |
| 1727390400 | 26.27 | 0.2 | 0.77 | 26.35 | 26.36 | 26.175 | 16475 |
| 1727304000 | 26.07 | 0.1 | 0.39 | 26.01 | 26.19 | 26.01 | 28934 |
| 1727217600 | 25.97 | 0.02 | 0.08 | 26.04 | 26.05 | 25.8718 | 13913 |
| 1727131200 | 25.95 | 0.08 | 0.31 | 25.88 | 26.1794 | 25.88 | 13929 |
| 1726872000 | 25.87 | -0.25 | -0.96 | 25.91 | 26.131 | 25.8 | 18581 |
| 1726785600 | 26.12 | 0.17 | 0.66 | 26.34 | 26.367 | 26.12 | 44992 |
| 1726699200 | 25.95 | 0.01 | 0.04 | 26.07 | 26.0987 | 25.8 | 28246 |
| 1726612800 | 25.94 | 0.09 | 0.35 | 25.95 | 26.01 | 25.79 | 14731 |
| 1726526400 | 25.85 | 0.01 | 0.04 | 25.87 | 26.02 | 25.76 | 27485 |
| 1726267200 | 25.84 | 0.12 | 0.47 | 25.78 | 25.94 | 25.66 | 28664 |
| 1726180800 | 25.72 | 0.17 | 0.67 | 25.62 | 25.74 | 25.55 | 29515 |
| 1726094400 | 25.55 | 0.19 | 0.75 | 25.36 | 25.6302 | 25.27 | 14724 |
| 1726008000 | 25.36 | 0.12 | 0.48 | 25.33 | 25.36 | 25.1977 | 16260 |
| 1725921600 | 25.24 | 0.06 | 0.24 | 25.15 | 25.4 | 25.15 | 21428 |
| 1725662400 | 25.18 | -0.28 | -1.10 | 25.46 | 25.46 | 25.1201 | 15824 |
| 1725576000 | 25.46 | -0.23 | -0.90 | 25.67 | 25.67 | 25.375 | 15317 |
| 1725489600 | 25.69 | 0.03 | 0.12 | 25.58 | 25.895 | 25.58 | 32264 |
| 1725403200 | 25.66 | -0.39 | -1.50 | 25.9 | 25.98 | 25.66 | 27447 |
| 1725057600 | 26.05 | 0.04 | 0.15 | 26.06 | 26.2999 | 25.8301 | 30299 |
| 1724971200 | 26.01 | 0.12 | 0.46 | 25.92 | 26.19 | 25.83 | 33387 |
| 1724884800 | 25.89 | -0.09 | -0.35 | 25.98 | 26.1799 | 25.8342 | 16403 |
| 1724798400 | 25.98 | 0 | 0.00 | 26.01 | 26.03 | 25.88 | 15825 |
| 1724712000 | 25.98 | -0.03 | -0.12 | 26.08 | 26.175 | 25.94 | 33380 |
