Home

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

23.38
-0.39 (-1.64%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202523.5723.7723.3823.38305,45023.38
3/03/202524.0824.1523.6423.77148,17023.77
2/28/202523.7223.9623.6523.96116,06123.96
2/27/202523.8423.8523.5323.61137,31623.61
2/26/202523.8823.9823.7223.7582,56423.75
2/25/202523.9324.0023.6523.80155,35523.80
2/24/202524.0024.0823.8123.86200,70423.86
2/21/202524.2324.4323.9223.94176,47223.94
2/20/202524.2924.3024.1624.26175,84524.26
2/19/202524.2824.3324.1824.29112,96324.29
2/18/202524.2524.3524.1224.27156,63324.27
2/14/202524.3124.4224.1524.2063,10324.20
2/13/202524.2724.4624.2424.44101,48624.27
2/12/202524.2924.3224.1924.2989,46124.13
2/11/202524.3724.5524.3324.36116,74824.20
2/10/202524.6024.8224.3424.38124,60624.22
2/07/202524.7324.8324.5524.56126,78624.39
2/06/202524.8424.8424.7024.73123,95724.56
2/05/202524.7924.8224.5624.72111,20324.55
2/04/202524.5524.7624.5524.7095,78624.53
2/03/202524.3424.6324.1624.56117,22224.39
1/31/202524.8224.8324.5524.56139,05324.39
1/30/202524.5924.7324.5324.70111,87524.53
1/29/202524.4724.5624.3424.4494,62924.27
1/28/202524.6324.7424.4624.5192,44224.34
1/27/202524.4024.6024.3924.56122,20524.39
1/24/202524.5524.6924.5524.6074,35624.43
1/23/202524.5924.7124.4424.5683,49324.39
1/22/202524.8324.8324.5324.58131,19824.41
1/21/202524.5024.7524.4824.61120,67424.44
1/17/202524.3624.4924.2724.42363,33424.26
1/16/202524.0224.2524.0224.25130,17024.09
1/15/202524.1324.2124.0124.09194,64823.93
1/14/202524.0624.1423.8724.00128,35023.67
1/13/202523.6623.8923.6323.87187,50023.55
1/10/202523.8524.0723.8023.86130,32323.54
1/08/202523.9324.1023.8624.09126,24423.76
1/07/202523.9624.2023.9023.93159,17423.61
1/06/202523.9724.2023.9223.95178,31823.62
1/03/202523.8524.1423.8023.98112,62123.65
1/02/202524.1924.3523.8023.92100,01423.60
12/31/202424.000.0024.0524.05023.72
12/30/202424.0024.0623.8024.00125,89323.67
12/27/202424.2924.3224.0024.0753,09223.74
12/26/202424.2224.5024.1924.3483,14924.01
12/24/202423.8424.3123.8024.2459,79123.91
12/23/202423.7723.9523.7023.81131,75723.49
12/20/202423.5824.0923.2723.94156,59823.45
12/19/202424.1724.2123.7023.75133,37123.27
12/18/202424.5924.7524.0024.0097,54323.51
12/17/202424.5024.6924.5024.60130,16324.10
12/16/202424.6024.7724.6024.62107,70424.12
12/13/202424.8124.8924.5624.6367,17624.13
12/12/202424.9024.9924.6924.7785,34724.27
12/11/202425.1325.1824.9124.99114,52924.48
12/10/202425.3225.3224.9524.9788,48224.46
12/09/202425.3725.4625.2025.2268,45124.71
12/06/202425.3825.5025.3025.3192,34824.79
12/05/202425.4625.6225.3425.3898,28724.86