Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

24.49
-0.34 (-1.37%)
NYSE · Last Trade: Apr 5th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202624.5024.6624.3024.49113,94324.49
4/01/202624.6624.9424.5324.83140,55624.83
3/31/202624.2524.6624.0224.55161,46524.55
3/30/202623.8824.2123.8023.94103,95623.94
3/27/202624.0224.3223.7423.78192,75223.78
3/26/202624.4524.5324.0124.0673,11224.06
3/25/202624.4824.8524.2824.5555,93024.55
3/24/202624.1224.4024.0024.2461,88424.24
3/23/202624.3424.8024.2124.22139,08424.22
3/20/202624.6724.7724.1624.22101,69224.22
3/19/202624.6524.9324.4924.67145,01624.67
3/18/202625.0025.0124.7224.85107,41824.85
3/17/202625.0625.2124.9625.0089,49825.00
3/16/202625.0125.2224.8524.9775,75324.97
3/13/202625.0925.3624.8524.9192,78024.91
3/12/202624.8925.2024.8524.97106,28624.97
3/11/202625.0625.2325.0025.0559,94125.05
3/10/202624.9125.3824.8625.00145,06825.00
3/09/202625.0225.0524.5624.88125,60324.88
3/06/202625.3325.5125.1525.27100,92925.27
3/05/202625.7625.9425.6025.6688,86525.66
3/04/202626.1626.1625.8226.02116,31226.02
3/03/202626.1026.1625.5525.99108,57525.99
3/02/202626.2026.4026.1626.31100,51526.31
2/27/202626.3426.4226.1426.33170,99326.33
2/26/202626.4626.4626.1526.37103,86026.37
2/25/202626.3626.4926.2526.3593,36526.35
2/24/202626.1526.3426.0426.3376,73626.33
2/23/202626.4326.4926.0526.1690,34626.16
2/20/202626.1226.3926.1026.3590,02026.35
2/19/202626.0326.2426.0126.1388,18626.13
2/18/202626.0326.2425.9826.1492,95826.14
2/17/202625.9226.2025.9026.00110,97426.00
2/13/202626.3026.6526.0626.39101,37726.39
2/12/202626.5126.6426.0926.30107,44826.30
2/11/202626.5026.5526.3026.43115,04726.43
2/10/202626.2926.4626.2526.37158,93926.37
2/09/202626.2626.4426.2326.3686,68226.36
2/06/202626.1926.4226.1926.3879,18426.38
2/05/202626.0826.1425.8225.93118,22225.93
2/04/202626.2626.2926.0126.12105,90526.12
2/03/202626.2226.3325.9726.16175,67926.16
2/02/202625.9826.1725.9226.1590,35826.15
1/30/202625.9325.9925.7125.98175,90725.98
1/29/202625.6925.8725.5225.87146,30525.87
1/28/202625.7125.8025.5225.5795,27825.57
1/27/202625.7825.8025.6225.71120,95325.71
1/26/202625.8125.8525.6525.70100,79025.70
1/23/202625.8225.8225.6025.6868,68625.68
1/22/202625.7825.8625.5725.83152,37325.83
1/21/202625.2925.6225.0625.5997,78025.59
1/20/202625.0325.3125.0225.0997,66325.09
1/16/202625.7025.7325.2525.37110,21625.37
1/15/202625.6625.7525.4825.62101,09525.62
1/14/202625.8825.9225.7125.77111,04625.77
1/13/202625.8325.9125.8225.8784,86725.87
1/12/202625.6925.8925.6925.83114,73925.83
1/09/202625.5425.8025.5425.73120,54725.73
1/08/202625.3825.5925.3225.57124,96725.57
1/07/202625.7725.7725.3225.39115,83025.39
1/06/202625.4925.6825.4425.68106,55825.68