Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

25.68
+0.24 (0.94%)
NYSE · Last Trade: Jan 6th, 9:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/06/202625.4925.6825.4425.68106,55825.68
1/05/202625.3025.5625.2225.44135,88025.44
1/02/202625.3425.3425.1225.28216,89425.28
12/31/202525.3225.3325.1225.18210,29225.18
12/30/202525.0425.2424.9825.20160,66725.20
12/29/202524.9524.9924.8424.93114,36824.93
12/26/202525.0225.0524.8424.9579,65824.95
12/24/202524.7325.0024.7324.9438,46124.94
12/23/202524.7024.8224.7024.7677,38624.76
12/22/202524.6124.8824.5124.75110,17924.75
12/19/202524.4024.7724.3824.61106,78724.61
12/18/202524.5524.7124.3524.42102,27924.42
12/17/202524.6224.7424.3924.42135,50124.42
12/16/202524.6524.6624.4824.51114,40824.51
12/15/202524.6624.6624.5024.6485,00424.64
12/12/202524.7324.7724.5424.6397,95224.46
12/11/202524.5224.7024.5224.65121,91524.48
12/10/202524.3224.6824.3024.57136,40224.41
12/09/202524.5024.5824.2524.25169,92024.09
12/08/202524.5124.6724.3024.46112,44524.30
12/05/202524.4724.6724.4724.5271,49024.36
12/04/202524.5324.5924.3824.47128,91124.31
12/03/202524.3024.5624.2024.4793,74724.31
12/02/202524.3524.4124.1224.34151,16824.18
12/01/202524.3724.4924.2224.23113,24224.07
11/28/202524.4724.5524.2724.46111,62424.30
11/26/202524.0024.3323.8424.32127,76624.16
11/25/202523.7024.0923.7023.90157,33423.74
11/24/202523.5423.7523.4523.69144,13323.53
11/21/202523.0423.4923.0123.3996,94023.23
11/20/202523.6823.7423.0023.00190,88322.85
11/19/202523.5923.7523.3023.40168,82723.24
11/18/202523.6823.8423.5923.65118,90223.49
11/17/202524.0024.1223.5923.76200,69323.60
11/14/202524.0424.1923.9424.01162,21623.85
11/13/202524.6424.7924.2624.32105,44523.99
11/12/202524.5124.6724.5124.6491,23024.31
11/11/202524.4424.5924.2324.5178,55424.18
11/10/202524.3524.4424.2124.40150,40824.07
11/07/202524.3024.4324.0324.25189,18423.92
11/06/202524.5024.5624.3024.30113,36323.97
11/05/202524.5024.6524.3224.58171,71224.25
11/04/202524.4324.5524.3124.43104,09424.10
11/03/202524.6724.6724.4324.54113,73524.21
10/31/202524.6424.7824.4124.64148,52324.31
10/30/202524.3324.4624.1524.46159,10624.13
10/29/202524.6024.6124.2424.32177,93323.99
10/28/202524.7124.7524.5624.64124,10524.31
10/27/202524.6624.7424.6024.65132,26024.32
10/24/202524.6024.6224.4924.5868,56924.25
10/23/202524.3324.4924.2224.4981,42224.16
10/22/202524.5224.5224.2124.35107,83824.02
10/21/202524.2624.5424.2624.42113,57524.09
10/20/202524.4124.4424.1624.3394,76724.00
10/17/202524.3024.4424.0424.26101,03323.93
10/16/202524.3924.4624.0724.21112,58023.88
10/15/202524.5824.5924.2424.31108,44823.98
10/14/202524.3324.6124.1524.50109,82724.01
10/13/202524.2324.5324.2324.4692,46323.96
10/10/202524.6224.6924.1224.16133,80823.67
10/09/202524.7524.7824.5024.6269,89624.13
10/08/202524.7324.7324.5524.68104,33124.18
10/07/202524.7024.7324.4324.63101,73924.14