Hot Features
프리미엄
Eaton Vance Senior Income (EVF)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1621 | -2.65737704918 | 6.1 | 6.1 | 5.91 | 105975 | 6.02158617 | CS |
| 4 | -0.3221 | -5.14536741214 | 6.26 | 6.3 | 5.91 | 64068 | 6.10893274 | CS |
| 12 | -0.2821 | -4.53536977492 | 6.22 | 6.3 | 5.91 | 54959 | 6.16569253 | CS |
| 26 | -0.3521 | -5.59777424483 | 6.29 | 6.3 | 5.91 | 54992 | 6.19934113 | CS |
| 52 | -0.4321 | -6.78335949765 | 6.37 | 6.54 | 5.91 | 61829 | 6.27668386 | CS |
| 156 | -0.4821 | -7.50934579439 | 6.42 | 6.84 | 5.11 | 65035 | 5.9313342 | CS |
| 260 | 0.3279 | 5.8449197861 | 5.61 | 7.25 | 3.3 | 79755 | 5.84783109 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 5.96 | -0.03 | -0.50 | 5.98 | 5.98 | 5.94 | 84156 |
| 1741390800 | 5.99 | -0.05 | -0.83 | 6.0199999 | 6.04 | 5.975 | 141029 |
| 1741304400 | 6.04 | -0.02 | -0.33 | 6.05 | 6.05 | 6.0199999 | 103345 |
| 1741218000 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.1 | 6.04 | 85604 |
| 1741131600 | 6.0599999 | -0.06 | -0.98 | 6.1 | 6.1 | 6.03 | 115741 |
| 1741045200 | 6.12 | -0.03 | -0.49 | 6.14 | 6.17 | 6.1 | 104454 |
| 1740786000 | 6.15 | 0.02 | 0.33 | 6.13 | 6.1666999 | 6.1 | 75719 |
| 1740699600 | 6.13 | -0.03 | -0.49 | 6.15 | 6.16 | 6.115 | 41773 |
| 1740613200 | 6.16 | 0 | 0.00 | 6.16 | 6.17 | 6.16 | 17063 |
| 1740526800 | 6.16 | -0.01 | -0.16 | 6.16 | 6.19 | 6.16 | 21154 |
| 1740440400 | 6.17 | -0.01 | -0.16 | 6.19 | 6.19 | 6.16 | 68963 |
| 1740181200 | 6.18 | 0.02 | 0.32 | 6.18 | 6.19 | 6.16 | 35777 |
| 1740094800 | 6.16 | 0 | 0.00 | 6.16 | 6.18 | 6.16 | 35179 |
| 1740008400 | 6.16 | -0.02 | -0.32 | 6.18 | 6.2 | 6.16 | 61869 |
| 1739922000 | 6.18 | -0.06 | -0.96 | 6.26 | 6.26 | 6.146 | 78292 |
| 1739576400 | 6.24 | 0 | 0.00 | 6.23 | 6.26 | 6.22 | 18183 |
| 1739490000 | 6.24 | -0.04 | -0.64 | 6.25 | 6.3 | 6.24 | 63427 |
| 1739403600 | 6.28 | 0 | 0.00 | 6.2699999 | 6.28 | 6.25 | 48556 |
| 1739317200 | 6.28 | 0.03 | 0.48 | 6.26 | 6.28 | 6.25 | 17004 |
| 1739230800 | 6.25 | -0.01 | -0.16 | 6.2699999 | 6.2699999 | 6.25 | 49822 |
| 1738971600 | 6.26 | 0 | 0.08 | 6.2699999 | 6.28 | 6.2507 | 38437 |
| 1738885200 | 6.255 | -0.01 | -0.08 | 6.25 | 6.28 | 6.25 | 39652 |
| 1738798800 | 6.26 | 0 | 0.06 | 6.24 | 6.2798999 | 6.24 | 56213 |
| 1738712400 | 6.2564 | -0.01 | -0.22 | 6.2699999 | 6.28 | 6.2507 | 42958 |
| 1738626000 | 6.2699999 | -0.01 | -0.16 | 6.2699999 | 6.28 | 6.26 | 75393 |
| 1738366800 | 6.28 | 0.03 | 0.40 | 6.26 | 6.28 | 6.24 | 66435 |
| 1738280400 | 6.255 | -0 | -0.08 | 6.24 | 6.28 | 6.2 | 26865 |
| 1738194000 | 6.2599 | -0 | -0.00 | 6.24 | 6.28 | 6.24 | 68876 |
| 1738107600 | 6.26 | 0.02 | 0.32 | 6.25 | 6.28 | 6.24 | 37709 |
| 1738021200 | 6.24 | -0.02 | -0.32 | 6.25 | 6.25 | 6.23 | 28661 |
| 1737762000 | 6.26 | -0.01 | -0.08 | 6.22 | 6.2699999 | 6.22 | 33820 |
| 1737675600 | 6.265 | 0 | 0.00 | 6.265 | 6.265 | 6.265 | 0 |
| 1737589200 | 6.265 | 0.05 | 0.89 | 6.24 | 6.28 | 6.2 | 105488 |
| 1737502800 | 6.21 | 0.06 | 0.98 | 6.18 | 6.23 | 6.1501 | 62079 |
| 1737157200 | 6.15 | -0.04 | -0.65 | 6.17 | 6.19 | 6.15 | 59463 |
| 1737070800 | 6.19 | 0.04 | 0.67 | 6.18 | 6.22 | 6.1505 | 34128 |
| 1736984400 | 6.149 | -0.01 | -0.18 | 6.17 | 6.2 | 6.149 | 43941 |
| 1736898000 | 6.16 | 0.03 | 0.49 | 6.13 | 6.19 | 6.1283 | 34517 |
| 1736811600 | 6.13 | -0.03 | -0.49 | 6.14 | 6.18 | 6.13 | 35046 |
| 1736552400 | 6.16 | -0.02 | -0.32 | 6.19 | 6.1916 | 6.15 | 40985 |
| 1736379600 | 6.18 | -0.04 | -0.64 | 6.18 | 6.1994999 | 6.1649 | 20369 |
| 1736293200 | 6.22 | 0.01 | 0.16 | 6.22 | 6.22 | 6.2 | 33717 |
| 1736206800 | 6.21 | 0.03 | 0.49 | 6.2 | 6.23 | 6.17 | 107020 |
| 1735947600 | 6.18 | 0.01 | 0.24 | 6.152 | 6.2 | 6.12 | 70987 |
| 1735861200 | 6.165 | 0.03 | 0.41 | 6.16 | 6.17 | 6.15 | 32506 |
| 1735688400 | 6.14 | -0.02 | -0.32 | 6.15 | 6.18 | 6.1311 | 57757 |
| 1735602000 | 6.16 | 0 | 0.00 | 6.15 | 6.1699 | 6.1234 | 28376 |
| 1735342800 | 6.16 | -0.01 | -0.08 | 6.175 | 6.1897 | 6.1505 | 37307 |
| 1735256400 | 6.165 | -0.03 | -0.48 | 6.2 | 6.22 | 6.15 | 61529 |
| 1735077840 | 6.195 | 0.03 | 0.41 | 6.18 | 6.2017 | 6.1776 | 21672 |
| 1734997200 | 6.17 | 0.03 | 0.49 | 6.15 | 6.18 | 6.11 | 64012 |
| 1734738000 | 6.14 | 0 | 0.00 | 6.121 | 6.1879 | 6.12 | 55420 |
| 1734651600 | 6.14 | -0.03 | -0.49 | 6.181527 | 6.2 | 6.14 | 39716 |
| 1734565200 | 6.17 | 0.01 | 0.16 | 6.17 | 6.22 | 6.13 | 96975 |
| 1734478800 | 6.16 | -0.06 | -0.96 | 6.22 | 6.22 | 6.15 | 42630 |
| 1734392400 | 6.22 | 0 | 0.00 | 6.23 | 6.24 | 6.2101 | 39168 |
| 1734133200 | 6.22 | -0.03 | -0.48 | 6.23 | 6.23 | 6.218 | 47146 |
| 1734046800 | 6.25 | 0.01 | 0.16 | 6.21 | 6.26 | 6.2 | 47104 |
| 1733960400 | 6.24 | -0.02 | -0.24 | 6.2535999 | 6.3 | 6.23 | 65617 |
