Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

25.27
-0.39 (-1.52%)
NYSE · Last Trade: Mar 7th, 4:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202625.3325.5125.1525.27100,92925.27
3/05/202625.7625.9425.6025.6688,86525.66
3/04/202626.1626.1625.8226.02116,31226.02
3/03/202626.1026.1625.5525.99108,57525.99
3/02/202626.2026.4026.1626.31100,51526.31
2/27/202626.3426.4226.1426.33170,99326.33
2/26/202626.4626.4626.1526.37103,86026.37
2/25/202626.3626.4926.2526.3593,36526.35
2/24/202626.1526.3426.0426.3376,73626.33
2/23/202626.4326.4926.0526.1690,34626.16
2/20/202626.1226.3926.1026.3590,02026.35
2/19/202626.0326.2426.0126.1388,18626.13
2/18/202626.0326.2425.9826.1492,95826.14
2/17/202625.9226.2025.9026.00110,97426.00
2/13/202626.3026.6526.0626.39101,37726.23
2/12/202626.5126.6426.0926.30107,44826.14
2/11/202626.5026.5526.3026.43115,04726.26
2/10/202626.2926.4626.2526.37158,93926.21
2/09/202626.2626.4426.2326.3686,68226.20
2/06/202626.1926.4226.1926.3879,18426.22
2/05/202626.0826.1425.8225.93118,22225.77
2/04/202626.2626.2926.0126.12105,90525.96
2/03/202626.2226.3325.9726.16175,67926.00
2/02/202625.9826.1725.9226.1590,35825.99
1/30/202625.9325.9925.7125.98175,90725.82
1/29/202625.6925.8725.5225.87146,30525.71
1/28/202625.7125.8025.5225.5795,27825.41
1/27/202625.7825.8025.6225.71120,95325.55
1/26/202625.8125.8525.6525.70100,79025.54
1/23/202625.8225.8225.6025.6868,68625.52
1/22/202625.7825.8625.5725.83152,37325.67
1/21/202625.2925.6225.0625.5997,78025.43
1/20/202625.0325.3125.0225.0997,66324.93
1/16/202625.7025.7325.2525.37110,21625.21
1/15/202625.6625.7525.4825.62101,09525.46
1/14/202625.8825.9225.7125.77111,04625.44
1/13/202625.8325.9125.8225.8784,86725.54
1/12/202625.6925.8925.6925.83114,73925.50
1/09/202625.5425.8025.5425.73120,54725.41
1/08/202625.3825.5925.3225.57124,96725.25
1/07/202625.7725.7725.3225.39115,83025.07
1/06/202625.4925.6825.4425.68106,55825.36
1/05/202625.3025.5625.2225.44135,88025.12
1/02/202625.3425.3425.1225.28216,89424.96
12/31/202525.3225.3325.1225.18210,29224.86
12/30/202525.0425.2424.9825.20160,66724.88
12/29/202524.9524.9924.8424.93114,36824.62
12/26/202525.0225.0524.8424.9579,65824.64
12/24/202524.7325.0024.7324.9438,46124.63
12/23/202524.7024.8224.7024.7677,38624.45
12/22/202524.6124.8824.5124.75110,17924.44
12/19/202524.4024.7724.3824.61106,78724.30
12/18/202524.5524.7124.3524.42102,27924.11
12/17/202524.6224.7424.3924.42135,50124.11
12/16/202524.6524.6624.4824.51114,40824.20
12/15/202524.6624.6624.5024.6485,00424.33
12/12/202524.7324.7724.5424.6397,95224.16
12/11/202524.5224.7024.5224.65121,91524.18
12/10/202524.3224.6824.3024.57136,40224.10
12/09/202524.5024.5824.2524.25169,92023.78
12/08/202524.5124.6724.3024.46112,44523.99