Canada markets open in 6 hours 52 minutes

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.79+0.16 (+0.71%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.8222.8622.6122.7922.7989,100
May 01, 202422.6722.8622.6022.6322.63109,200
Apr 30, 202422.9223.0522.6622.6722.67177,000
Apr 29, 202422.9923.0022.7522.8822.88140,400
Apr 26, 202422.7122.9522.7022.8822.8892,100
Apr 25, 202422.5922.7122.5222.6422.6475,400
Apr 24, 202422.7222.8422.6522.6522.65109,300
Apr 23, 202422.5322.7322.4222.6422.64140,600
Apr 22, 202422.3222.5422.3022.4222.42111,200
Apr 22, 20240.165 Dividend
Apr 19, 202422.4422.6222.2922.3222.16128,600
Apr 18, 202422.5022.5622.3822.4022.2374,500
Apr 17, 202422.5722.6222.4122.4122.24107,200
Apr 16, 202422.4422.5622.3122.4322.2679,200
Apr 15, 202422.9823.1722.3622.3822.21153,600
Apr 12, 202423.3523.3522.8022.8422.67136,400
Apr 11, 202423.4523.5223.2823.4023.2388,300
Apr 10, 202423.4723.5223.2823.3423.17113,500
Apr 09, 202423.5023.7223.4023.6823.50194,200
Apr 08, 202423.3723.5623.3523.5223.35104,700
Apr 05, 202423.1623.4423.1623.3023.1398,800
Apr 04, 202423.4723.5923.0923.2023.03117,800
Apr 03, 202423.4023.5723.4023.4223.25119,000
Apr 02, 202423.2423.6123.2123.4423.27131,800
Apr 01, 202423.5523.6423.4623.5223.35106,500
Mar 28, 202423.4923.7023.4623.6023.43143,600
Mar 27, 202423.2323.4023.1723.4023.2388,200
Mar 26, 202423.1523.2223.0623.1222.95103,800
Mar 25, 202422.9523.1222.9023.0022.8371,500
Mar 22, 202423.1523.2023.0023.0122.84103,700
Mar 21, 202423.0523.2023.0523.1222.95105,900
Mar 20, 202422.7022.9822.7022.9522.7863,400
Mar 20, 20240.149 Dividend
Mar 19, 202422.7722.8922.7022.8922.57118,600
Mar 18, 202422.7322.9222.7022.7922.4783,900
Mar 15, 202422.7022.8922.6022.6022.29155,300
Mar 14, 202423.0523.1022.6422.7222.41116,100
Mar 13, 202422.9623.1422.9623.0322.71101,900
Mar 12, 202423.0623.1122.9423.0522.73104,700
Mar 11, 202422.8523.0622.8422.9622.64146,200
Mar 08, 202422.9823.1322.9422.9522.63126,900
Mar 07, 202422.9723.0622.9222.9822.6688,300
Mar 06, 202422.7822.9922.7822.8122.4989,700
Mar 05, 202422.7422.8822.6522.7322.42114,500
Mar 04, 202422.7522.9022.7322.7722.4583,900
Mar 01, 202422.7022.8722.6522.8022.48106,800
Feb 29, 202422.7322.8022.5922.6422.33114,300
Feb 28, 202422.4522.6722.4522.6122.30101,500
Feb 27, 202422.5722.6522.5322.5722.26121,300
Feb 26, 202422.6022.7322.4622.4722.1691,000
Feb 23, 202422.5622.7322.5022.5722.26138,400
Feb 22, 202422.5022.5922.3622.5722.26116,200
Feb 21, 202422.1722.4822.1722.3622.0594,200
Feb 21, 20240.149 Dividend
Feb 20, 202422.3522.4822.2922.3721.9199,900
Feb 16, 202422.4522.5822.4022.4822.02123,300
Feb 15, 202422.3322.5522.3022.4622.00102,400
Feb 14, 202422.1222.3322.1222.2621.81101,600
Feb 13, 202422.0522.2722.0022.1021.65104,900
Feb 12, 202422.1922.4622.1722.3821.92134,600
Feb 09, 202422.2322.2522.1122.1721.72179,500
Feb 08, 202422.0722.2222.0722.1921.7488,000
Feb 07, 202422.0322.2322.0122.1021.65196,900
Feb 06, 202421.9422.1221.9322.0421.59117,600
Feb 05, 202422.1922.1921.8321.9321.48161,200
Feb 02, 202422.2822.2822.0822.1421.69148,000
Feb 01, 202421.9922.2921.9822.2621.81166,100
Jan 31, 202422.3522.3922.0222.0221.57131,900
Jan 30, 202422.2022.3222.1222.3121.85150,100
Jan 29, 202422.2422.3022.1022.3021.84123,100
Jan 26, 202422.0022.1621.9122.1521.70227,800
Jan 25, 202422.0322.1021.9822.0121.56150,000
Jan 24, 202422.2222.2222.0222.0221.57142,000
Jan 23, 202422.0222.1622.0222.1021.65110,800
Jan 22, 202421.9422.0821.9422.0121.56149,100
Jan 22, 20240.149 Dividend
Jan 19, 202421.9222.0521.8821.9621.3796,000
Jan 18, 202422.0822.1421.8521.9021.31141,900
Jan 17, 202421.9522.1021.8221.9221.3389,500
Jan 16, 202422.1622.2922.0022.0221.42124,200
Jan 12, 202422.3522.4922.2622.3121.71116,800
Jan 11, 202422.2822.3322.1522.2921.69114,400
Jan 10, 202422.2822.4022.1822.3521.75107,000
Jan 09, 202422.2422.3122.2122.2821.68127,600
Jan 08, 202422.0722.3622.0722.3621.75112,200
Jan 05, 202421.9422.2221.9322.1421.54118,400
Jan 04, 202421.8722.1221.8722.0121.41127,800
Jan 03, 202422.1622.2221.9721.9821.39112,200
Jan 02, 202422.0722.4322.0322.2621.66114,100
Dec 29, 202322.4022.4722.1822.2521.65130,900
Dec 28, 202322.2622.3222.1222.2721.67141,500
Dec 27, 202322.2222.3722.1722.1821.58167,300
Dec 26, 202322.1022.2422.1022.1821.58165,800
Dec 22, 202322.0422.3321.9721.9821.39145,700
Dec 21, 202321.9822.0821.8121.9521.36133,000
Dec 21, 20230.149 Dividend
Dec 20, 202322.4022.5021.9121.9121.17142,200
Dec 19, 202322.2922.4122.1722.3721.62140,100
Dec 18, 202322.2022.3522.1522.2321.48210,300
Dec 15, 202321.8022.9021.7922.0521.31358,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...