Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

27.03
+0.06 (0.22%)
NYSE· Last Trade: Jun 4th, 12:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202626.8727.1126.8726.9788,78126.97
6/02/202626.9127.1426.9026.9387,33526.93
6/01/202626.9627.1626.7526.96165,70326.96
5/29/202627.1927.2226.9027.04109,87027.04
5/28/202626.8627.1226.7327.1295,54627.12
5/27/202626.9326.9626.6126.8692,16826.86
5/26/202626.9127.1026.6527.00124,38427.00
5/22/202626.4226.6526.3726.61111,97726.61
5/21/202626.2726.5026.2226.3657,84326.36
5/20/202626.1626.3926.0826.3496,00226.34
5/19/202625.8826.1925.8525.9560,07225.95
5/18/202625.9626.4325.9525.9651,13025.96
5/15/202626.2626.4325.9526.02132,15026.02
5/14/202626.5726.7426.5026.6860,91626.52
5/13/202626.3926.6326.3926.4456,65326.28
5/12/202626.3426.5226.3226.4755,32726.31
5/11/202626.4026.5926.3426.4764,51326.31
5/08/202626.3426.8026.2426.3374,34226.17
5/07/202626.5226.6426.2626.3093,01026.14
5/06/202626.7026.7326.4926.57134,33726.41
5/05/202626.3626.6026.2826.5591,79626.39
5/04/202626.2226.4126.1026.34164,16326.18
5/01/202626.3526.4226.1526.22101,45126.06
4/30/202626.1426.3325.8026.25146,80626.09
4/29/202625.8426.1525.7526.09106,80625.93
4/28/202625.8725.9325.5025.7855,15425.62
4/27/202625.6926.0625.6625.8780,19225.71
4/24/202625.8625.9425.6525.6763,98225.51
4/23/202625.5425.8825.3525.75156,59125.59
4/22/202625.6525.9225.4525.5489,27025.38
4/21/202625.9926.1625.5025.5693,29725.40
4/20/202625.9926.1925.8925.9991,84125.83
4/17/202625.7926.0025.6625.9663,63425.80
4/16/202625.6225.8025.3825.5273,35225.36
4/15/202625.5025.7925.4525.63122,99025.47
4/14/202625.5325.8425.5225.7387,15125.41
4/13/202625.3625.6025.3025.4994,41025.17
4/10/202625.4525.5025.3825.4457,60125.12
4/09/202625.1825.4325.1425.3653,98825.04
4/08/202625.3425.5025.0125.17137,75924.85
4/07/202624.8024.9824.4324.7482,16524.43
4/06/202624.4124.9324.4124.7087,95624.39
4/02/202624.5024.6624.3024.49113,94324.18
4/01/202624.6624.9424.5324.83140,55624.52
3/31/202624.2524.6624.0224.55161,46524.24
3/30/202623.8824.2123.8023.94103,95623.64
3/27/202624.0224.3223.7423.78192,75223.48
3/26/202624.4524.5324.0124.0673,11223.76
3/25/202624.4824.8524.2824.5555,93024.24
3/24/202624.1224.4024.0024.2461,88423.94
3/23/202624.3424.8024.2124.22139,08423.92
3/20/202624.6724.7724.1624.22101,69223.92
3/19/202624.6524.9324.4924.67145,01624.36
3/18/202625.0025.0124.7224.85107,41824.54
3/17/202625.0625.2124.9625.0089,49824.69
3/16/202625.0125.2224.8524.9775,75324.66
3/13/202625.0925.3624.8524.9192,78024.43
3/12/202624.8925.2024.8524.97106,28624.49
3/11/202625.0625.2325.0025.0559,94124.57
3/10/202624.9125.3824.8625.00145,06824.52
3/09/202625.0225.0524.5624.88125,60324.40
3/06/202625.3325.5125.1525.27100,92924.79
3/05/202625.7625.9425.6025.6688,86525.17
3/04/202626.1626.1625.8226.02116,31225.52