Home

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

24.21
+0.11 (0.46%)
NYSE · Last Trade: Jul 1st, 7:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202523.9524.2523.8924.21124,89224.21
6/30/202524.0924.1323.9224.10181,28824.10
6/27/202523.8524.0623.8023.99123,21623.99
6/26/202523.5623.8723.5623.76114,97823.76
6/25/202523.7623.8023.5723.60120,54523.60
6/24/202523.6323.8023.6023.71147,29423.71
6/23/202523.3423.5423.2323.50186,03223.50
6/20/202523.4123.4323.2323.25133,72123.25
6/18/202523.2923.4523.2923.3462,31023.34
6/17/202523.2723.4523.2223.2891,99423.28
6/16/202523.3923.5823.2723.43109,94623.43
6/13/202523.5523.6423.3623.4393,20623.27
6/12/202523.6123.7223.6023.68124,29623.51
6/11/202523.6523.7523.6123.6484,34023.47
6/10/202523.7123.7423.6123.65110,28023.48
6/09/202523.5323.6723.5223.60137,32823.43
6/06/202523.4223.6123.4223.4981,22823.32
6/05/202523.5323.5423.3323.34116,08723.18
6/04/202523.4723.5523.4423.50118,96123.33
6/03/202523.2123.4723.1723.36108,33023.20
6/02/202523.1523.3022.9923.27155,46923.11
5/30/202523.2923.5723.0423.24148,69223.08
5/29/202522.9223.2222.9223.2291,10823.06
5/28/202523.1223.2922.8922.89128,41622.73
5/27/202523.1123.2222.9023.15159,40722.99
5/23/202522.7322.8922.6822.80105,88222.64
5/22/202522.9623.0222.8422.84214,77522.68
5/21/202523.4223.4723.0123.09100,88422.93
5/20/202523.4823.5923.4023.50141,81723.33
5/19/202523.4123.5323.0123.48111,49123.31
5/16/202523.2623.5523.2623.5488,48123.37
5/15/202523.1623.4523.0923.2378,90723.07
5/14/202523.5423.6523.2323.39150,44023.06
5/13/202523.2823.6423.2823.57182,11423.24
5/12/202523.1523.4023.0523.33120,93423.00
5/09/202522.8922.9222.7922.8271,63622.50
5/08/202522.6122.9622.6122.77105,92922.45
5/07/202522.5822.8122.5022.56184,10522.24
5/06/202522.5622.7622.4622.50195,83022.18
5/05/202522.4522.7522.4522.66276,77922.34
5/02/202522.4222.7222.4222.50160,12222.18
5/01/202522.3022.4922.0722.32162,12222.01
4/30/202522.1922.3821.8722.27280,42721.96
4/29/202521.9722.3621.9722.29178,15821.98
4/28/202522.0922.2322.0022.11114,91521.80
4/25/202522.1622.1821.9922.1591,23921.84
4/24/202521.6322.1021.4022.06126,92621.75
4/23/202521.6021.8721.4621.60166,18421.30
4/22/202520.8021.3720.8021.2697,33120.96
4/21/202521.0121.3020.5620.71150,92920.42
4/17/202521.1121.3920.9021.2973,06320.99
4/16/202521.4421.6521.0521.13137,79220.83
4/15/202521.5321.9421.5321.5380,02321.23
4/14/202521.9222.2421.6321.74114,49721.27
4/11/202521.3421.8121.1121.63145,67921.16
4/10/202521.8221.8220.7121.41149,21020.95
4/09/202520.0422.0520.0421.92260,61921.45
4/08/202520.7121.3320.0520.37247,62519.93
4/07/202519.3921.1519.2020.31498,81419.87
4/04/202522.0122.2520.8020.80449,57620.35
4/03/202522.9723.0222.5022.62180,03522.13
4/02/202523.1623.5023.1023.3582,66622.85