Home

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

23.62
-0.33 (-1.40%)
NYSE · Last Trade: Aug 1st, 3:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202524.2624.3123.9523.95150,76623.95
7/30/202524.1724.2124.0024.11125,87224.11
7/29/202524.1524.2724.1024.1387,49124.13
7/28/202524.2524.3524.1324.13106,00324.13
7/25/202524.2524.2524.1224.2261,87124.22
7/24/202524.3224.3224.1524.15106,23324.15
7/23/202524.1324.3424.1324.25137,52324.25
7/22/202524.0724.1824.0324.1371,36424.13
7/21/202523.9224.1823.9224.0596,77124.05
7/18/202524.0424.0723.9023.9758,96523.97
7/17/202523.9824.0423.9123.92109,91923.92
7/16/202524.0624.0623.8023.9682,81823.96
7/15/202524.2024.2823.9323.98227,35523.98
7/14/202524.2924.3124.1324.31111,80224.14
7/11/202524.3824.3824.2024.2691,34124.10
7/10/202524.2924.4124.2724.3897,69624.21
7/09/202524.2724.3024.1024.19135,05624.03
7/08/202524.0324.2023.9424.1096,57123.94
7/07/202524.2124.3123.9524.02304,27023.86
7/03/202524.3524.4624.3324.40112,68424.23
7/02/202524.2424.4024.1424.34117,77724.17
7/01/202523.9524.2523.8924.21124,89224.05
6/30/202524.0924.1323.9224.10181,28823.94
6/27/202523.8524.0623.8023.99123,21623.83
6/26/202523.5623.8723.5623.76114,97823.60
6/25/202523.7623.8023.5723.60120,54523.44
6/24/202523.6323.8023.6023.71147,29423.55
6/23/202523.3423.5423.2323.50186,03223.34
6/20/202523.4123.4323.2323.25133,72123.09
6/18/202523.2923.4523.2923.3462,31023.18
6/17/202523.2723.4523.2223.2891,99423.12
6/16/202523.3923.5823.2723.43109,94623.27
6/13/202523.5523.6423.3623.4393,20623.11
6/12/202523.6123.7223.6023.68124,29623.35
6/11/202523.6523.7523.6123.6484,34023.31
6/10/202523.7123.7423.6123.65110,28023.32
6/09/202523.5323.6723.5223.60137,32823.27
6/06/202523.4223.6123.4223.4981,22823.17
6/05/202523.5323.5423.3323.34116,08723.02
6/04/202523.4723.5523.4423.50118,96123.18
6/03/202523.2123.4723.1723.36108,33023.04
6/02/202523.1523.3022.9923.27155,46922.95
5/30/202523.2923.5723.0423.24148,69222.92
5/29/202522.9223.2222.9223.2291,10822.90
5/28/202523.1223.2922.8922.89128,41622.57
5/27/202523.1123.2222.9023.15159,40722.83
5/23/202522.7322.8922.6822.80105,88222.49
5/22/202522.9623.0222.8422.84214,77522.53
5/21/202523.4223.4723.0123.09100,88422.77
5/20/202523.4823.5923.4023.50141,81723.18
5/19/202523.4123.5323.0123.48111,49123.16
5/16/202523.2623.5523.2623.5488,48123.22
5/15/202523.1623.4523.0923.2378,90722.91
5/14/202523.5423.6523.2323.39150,44022.90
5/13/202523.2823.6423.2823.57182,11423.08
5/12/202523.1523.4023.0523.33120,93422.85
5/09/202522.8922.9222.7922.8271,63622.35
5/08/202522.6122.9622.6122.77105,92922.30
5/07/202522.5822.8122.5022.56184,10522.09
5/06/202522.5622.7622.4622.50195,83022.03
5/05/202522.4522.7522.4522.66276,77922.19
5/02/202522.4222.7222.4222.50160,12222.03
5/01/202522.3022.4922.0722.32162,12221.86