Home

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

23.24
+0.02 (0.09%)
NYSE · Last Trade: Jun 1st, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/30/202523.2923.5723.0423.24148,69223.24
5/29/202522.9223.2222.9223.2291,10823.22
5/28/202523.1223.2922.8922.89128,41622.89
5/27/202523.1123.2222.9023.15159,40723.15
5/23/202522.7322.8922.6822.80105,88222.80
5/22/202522.9623.0222.8422.84214,77522.84
5/21/202523.4223.4723.0123.09100,88423.09
5/20/202523.4823.5923.4023.50141,81723.50
5/19/202523.4123.5323.0123.48111,49123.48
5/16/202523.2623.5523.2623.5488,48123.54
5/15/202523.1623.4523.0923.2378,90723.23
5/14/202523.5423.6523.2323.39150,44023.23
5/13/202523.2823.6423.2823.57182,11423.40
5/12/202523.1523.4023.0523.33120,93423.17
5/09/202522.8922.9222.7922.8271,63622.66
5/08/202522.6122.9622.6122.77105,92922.61
5/07/202522.5822.8122.5022.56184,10522.40
5/06/202522.5622.7622.4622.50195,83022.34
5/05/202522.4522.7522.4522.66276,77922.50
5/02/202522.4222.7222.4222.50160,12222.34
5/01/202522.3022.4922.0722.32162,12222.16
4/30/202522.1922.3821.8722.27280,42722.11
4/29/202521.9722.3621.9722.29178,15822.13
4/28/202522.0922.2322.0022.11114,91521.95
4/25/202522.1622.1821.9922.1591,23921.99
4/24/202521.6322.1021.4022.06126,92621.90
4/23/202521.6021.8721.4621.60166,18421.45
4/22/202520.8021.3720.8021.2697,33121.11
4/21/202521.0121.3020.5620.71150,92920.56
4/17/202521.1121.3920.9021.2973,06321.14
4/16/202521.4421.6521.0521.13137,79220.98
4/15/202521.5321.9421.5321.5380,02321.38
4/14/202521.9222.2421.6321.74114,49721.42
4/11/202521.3421.8121.1121.63145,67921.31
4/10/202521.8221.8220.7121.41149,21021.10
4/09/202520.0422.0520.0421.92260,61921.60
4/08/202520.7121.3320.0520.37247,62520.07
4/07/202519.3921.1519.2020.31498,81420.01
4/04/202522.0122.2520.8020.80449,57620.50
4/03/202522.9723.0222.5022.62180,03522.29
4/02/202523.1623.5023.1023.3582,66623.01
4/01/202523.1523.3823.0523.23104,32422.89
3/31/202523.1323.2722.8123.27214,69922.93
3/28/202523.6023.6123.0023.16312,84722.82
3/27/202523.5823.6623.4523.5558,74323.21
3/26/202523.6023.7823.4523.5481,59623.20
3/25/202523.6223.6823.5023.5888,46723.24
3/24/202523.4923.5623.4123.49148,61923.15
3/21/202523.3323.3523.0723.30114,98222.96
3/20/202523.4423.5823.3723.4278,39523.08
3/19/202523.3923.4623.3423.42117,81723.08
3/18/202523.3723.4123.2023.27135,02322.93
3/17/202522.9523.4322.9323.30261,31622.96
3/14/202522.8123.0022.8022.9593,49022.62
3/13/202522.9023.0022.7122.77124,45722.28
3/12/202522.9823.2722.8422.97139,83622.47
3/11/202522.9623.1622.7422.80285,45722.30
3/10/202523.3723.5023.0823.10160,32922.60
3/07/202523.4023.6323.2923.47113,28722.96
3/06/202523.3923.6423.3623.37262,64722.86
3/05/202523.3823.7023.3823.53156,58223.02
3/04/202523.5723.7723.3823.38305,45022.87
3/03/202524.0824.1523.6423.77148,17023.25