Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

25.98
+0.11 (0.43%)
NYSE · Last Trade: Feb 1st, 6:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/14/202625.8825.9225.7125.77111,04625.61
1/13/202625.8325.9125.8225.8784,86725.70
1/12/202625.6925.8925.6925.83114,73925.66
1/09/202625.5425.8025.5425.73120,54725.57
1/08/202625.3825.5925.3225.57124,96725.41
1/07/202625.7725.7725.3225.39115,83025.23
1/06/202625.4925.6825.4425.68106,55825.52
1/05/202625.3025.5625.2225.44135,88025.28
1/02/202625.3425.3425.1225.28216,89425.12
12/31/202525.3225.3325.1225.18210,29225.02
12/30/202525.0425.2424.9825.20160,66725.04
12/29/202524.9524.9924.8424.93114,36824.77
12/26/202525.0225.0524.8424.9579,65824.79
12/24/202524.7325.0024.7324.9438,46124.78
12/23/202524.7024.8224.7024.7677,38624.60
12/22/202524.6124.8824.5124.75110,17924.59
12/19/202524.4024.7724.3824.61106,78724.45
12/18/202524.5524.7124.3524.42102,27924.26
12/17/202524.6224.7424.3924.42135,50124.26
12/16/202524.6524.6624.4824.51114,40824.35
12/15/202524.6624.6624.5024.6485,00424.48
12/12/202524.7324.7724.5424.6397,95224.31
12/11/202524.5224.7024.5224.65121,91524.33
12/10/202524.3224.6824.3024.57136,40224.25
12/09/202524.5024.5824.2524.25169,92023.93
12/08/202524.5124.6724.3024.46112,44524.14
12/05/202524.4724.6724.4724.5271,49024.20
12/04/202524.5324.5924.3824.47128,91124.15
12/03/202524.3024.5624.2024.4793,74724.15
12/02/202524.3524.4124.1224.34151,16824.02
12/01/202524.3724.4924.2224.23113,24223.91
11/28/202524.4724.5524.2724.46111,62424.14
11/26/202524.0024.3323.8424.32127,76624.00
11/25/202523.7024.0923.7023.90157,33423.59
11/24/202523.5423.7523.4523.69144,13323.38
11/21/202523.0423.4923.0123.3996,94023.08
11/20/202523.6823.7423.0023.00190,88322.70
11/19/202523.5923.7523.3023.40168,82723.09
11/18/202523.6823.8423.5923.65118,90223.34
11/17/202524.0024.1223.5923.76200,69323.45
11/14/202524.0424.1923.9424.01162,21623.70
11/13/202524.6424.7924.2624.32105,44523.84
11/12/202524.5124.6724.5124.6491,23024.15
11/11/202524.4424.5924.2324.5178,55424.03
11/10/202524.3524.4424.2124.40150,40823.92
11/07/202524.3024.4324.0324.25189,18423.77
11/06/202524.5024.5624.3024.30113,36323.82
11/05/202524.5024.6524.3224.58171,71224.09
11/04/202524.4324.5524.3124.43104,09423.95
11/03/202524.6724.6724.4324.54113,73524.06