Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial (EVT)

27.43
+0.24 (0.88%)
NYSE· Last Trade: Jul 15th, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial (EVT)

DateOpenHighLowCloseVolumeAdjusted Close
7/14/202627.3027.6127.2427.4369,23527.43
7/13/202627.3027.5027.1027.19100,08927.19
7/10/202627.3827.8127.3627.3671,82827.36
7/09/202627.3627.4827.0427.30140,14627.30
7/08/202627.1527.5227.0027.17113,61727.17
7/07/202627.4427.5927.2627.4267,84327.42
7/06/202627.7127.8527.5027.51123,55227.51
7/02/202627.7927.9627.5827.74105,81627.74
7/01/202627.5627.7927.3427.79123,75427.79
6/30/202627.4427.7627.1727.68156,53327.68
6/29/202627.1327.4526.9927.41136,81927.41
6/26/202627.0427.1726.8827.0460,76427.04
6/25/202626.7227.2326.6727.19212,31127.19
6/24/202626.4827.0526.4826.6293,86726.62
6/23/202626.4026.7526.2926.5270,06726.52
6/22/202626.7227.0226.4726.6585,02126.65
6/18/202626.5426.8026.4826.5372,05526.53
6/17/202626.6026.9826.2026.3574,71626.35
6/16/202626.8026.9926.5126.69150,74926.69
6/15/202626.7127.1526.5926.77100,70826.77
6/12/202626.7027.2526.5926.7295,87526.55
6/11/202626.2126.7526.1826.6484,62726.48
6/10/202626.5826.6626.1726.17129,27426.01
6/09/202626.6727.0326.2026.5591,82226.39
6/08/202626.7527.1726.5426.73142,26726.56
6/05/202626.9527.0326.4826.52129,90526.36
6/04/202626.8827.4626.8827.16216,98826.99
6/03/202626.8727.1126.8726.9788,78126.80
6/02/202626.9127.1426.9026.9387,33526.76
6/01/202626.9627.1626.7526.96165,70326.80
5/29/202627.1927.2226.9027.04109,87026.87
5/28/202626.8627.1226.7327.1295,54626.95
5/27/202626.9326.9626.6126.8692,16826.69
5/26/202626.9127.1026.6527.00124,38426.83
5/22/202626.4226.6526.3726.61111,97726.45
5/21/202626.2726.5026.2226.3657,84326.20
5/20/202626.1626.3926.0826.3496,00226.18
5/19/202625.8826.1925.8525.9560,07225.79
5/18/202625.9626.4325.9525.9651,13025.80
5/15/202626.2626.4325.9526.02132,15025.86
5/14/202626.5726.7426.5026.6860,91626.35
5/13/202626.3926.6326.3926.4456,65326.11
5/12/202626.3426.5226.3226.4755,32726.14
5/11/202626.4026.5926.3426.4764,51326.14
5/08/202626.3426.8026.2426.3374,34226.01
5/07/202626.5226.6426.2626.3093,01025.98
5/06/202626.7026.7326.4926.57134,33726.24
5/05/202626.3626.6026.2826.5591,79626.22
5/04/202626.2226.4126.1026.34164,16326.02
5/01/202626.3526.4226.1526.22101,45125.90
4/30/202626.1426.3325.8026.25146,80625.93
4/29/202625.8426.1525.7526.09106,80625.77
4/28/202625.8725.9325.5025.7855,15425.46
4/27/202625.6926.0625.6625.8780,19225.55
4/24/202625.8625.9425.6525.6763,98225.35
4/23/202625.5425.8825.3525.75156,59125.43
4/22/202625.6525.9225.4525.5489,27025.23
4/21/202625.9926.1625.5025.5693,29725.25
4/20/202625.9926.1925.8925.9991,84125.67
4/17/202625.7926.0025.6625.9663,63425.64
4/16/202625.6225.8025.3825.5273,35225.21
4/15/202625.5025.7925.4525.63122,99025.31