Skip to main content

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.21 +0.21 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 23.08 23.33 23.07 23.21 60,235 +0.21(+0.91%)
Jun 21, 2024 23.06 23.13 22.91 23.00 103,900 +0.01(+0.06%)
Jun 20, 2024 23.07 23.13 22.95 22.99 109,301 -0.09(-0.39%)
Jun 18, 2024 23.07 23.18 23.06 23.07 76,491 +0.01(+0.04%)
Jun 17, 2024 22.94 23.22 22.87 23.06 95,365 +0.20(+0.87%)
Jun 14, 2024 22.92 23.00 22.74 22.87 88,467 -0.12(-0.52%)
Jun 13, 2024 23.09 23.10 22.94 22.99 106,245 -0.16(-0.69%)
Jun 12, 2024 23.38 23.44 23.02 23.14 127,912 +0.01(+0.04%)
Jun 11, 2024 23.18 23.19 23.03 23.13 67,195 -0.05(-0.21%)
Jun 10, 2024 22.99 23.30 22.99 23.18 85,870 +0.10(+0.43%)
Jun 07, 2024 23.26 23.35 23.06 23.08 142,675 -0.17(-0.73%)
Jun 06, 2024 23.16 23.29 23.16 23.25 88,168 +0.09(+0.39%)
Jun 05, 2024 23.10 23.19 23.04 23.16 93,952 +0.08(+0.34%)
Jun 04, 2024 23.23 23.37 23.02 23.08 117,113 -0.14(-0.60%)
Jun 03, 2024 23.34 23.36 23.07 23.22 87,191 -0.07(-0.30%)
May 31, 2024 23.34 23.41 23.03 23.29 223,902 +0.21(+0.90%)
May 30, 2024 22.91 23.11 22.90 23.08 139,880 +0.23(+1.00%)
May 29, 2024 23.09 23.09 22.84 22.86 107,168 -0.28(-1.20%)
May 28, 2024 23.44 23.47 23.06 23.13 106,148 -0.23(-0.98%)
May 24, 2024 23.29 23.50 23.29 23.36 91,428 +0.11(+0.47%)
May 23, 2024 23.83 23.83 23.23 23.25 88,791 -0.45(-1.91%)
May 22, 2024 23.85 23.85 23.69 23.71 74,844 -0.13(-0.54%)
May 21, 2024 23.73 23.83 23.72 23.83 90,816 +0.13(+0.54%)
May 20, 2024 23.67 23.82 23.65 23.71 108,027 +0.05(+0.21%)
May 17, 2024 23.70 23.70 23.58 23.66 87,687 +0.08(+0.33%)
May 16, 2024 23.70 23.70 23.54 23.58 67,634 -0.05(-0.21%)
May 15, 2024 23.58 23.63 23.49 23.63 95,032 +0.21(+0.88%)
May 14, 2024 23.42 23.49 23.37 23.42 71,882 +0.10(+0.42%)
May 13, 2024 23.42 23.47 23.29 23.32 109,959 -0.01(-0.04%)
May 10, 2024 23.34 23.39 23.26 23.33 96,806 +0.05(+0.21%)
May 09, 2024 23.17 23.33 23.01 23.28 102,213 +0.15(+0.64%)
May 08, 2024 23.05 23.19 23.04 23.13 77,042 +0.05(+0.21%)
May 07, 2024 23.09 23.25 23.03 23.08 118,521 +0.08(+0.34%)
May 06, 2024 22.78 23.04 22.78 23.01 152,742 +0.31(+1.35%)
May 03, 2024 22.63 22.73 22.54 22.70 83,184 +0.23(+1.01%)
May 02, 2024 22.50 22.54 22.30 22.47 90,344 +0.16(+0.71%)
May 01, 2024 22.35 22.54 22.29 22.32 110,696 -0.04(-0.18%)
Apr 30, 2024 22.60 22.73 22.34 22.35 179,470 -0.21(-0.92%)
Apr 29, 2024 22.67 22.68 22.43 22.56 142,422 +0.00(+0.00%)
Apr 26, 2024 22.39 22.63 22.38 22.56 93,359 +0.24(+1.06%)
Apr 25, 2024 22.28 22.39 22.21 22.33 76,461 -0.01(-0.04%)
Apr 24, 2024 22.40 22.52 22.34 22.34 110,881 +0.01(+0.04%)
Apr 23, 2024 22.22 22.41 22.11 22.33 142,553 +0.22(+0.98%)
Apr 22, 2024 22.01 22.23 21.99 22.11 112,817 +0.26(+1.19%)
Apr 19, 2024 21.96 22.14 21.82 21.85 131,337 -0.08(-0.36%)
Apr 18, 2024 22.02 22.08 21.91 21.93 76,169 -0.01(-0.04%)
Apr 17, 2024 22.09 22.14 21.94 21.94 109,544 -0.02(-0.09%)
Apr 16, 2024 21.96 22.08 21.84 21.95 80,900 +0.05(+0.22%)
Apr 15, 2024 22.49 22.68 21.89 21.91 156,875 -0.45(-2.01%)
Apr 12, 2024 22.86 22.86 22.32 22.36 139,338 -0.55(-2.39%)
Apr 11, 2024 22.95 23.02 22.79 22.90 90,231 +0.06(+0.26%)
Apr 10, 2024 22.97 23.02 22.79 22.85 115,931 -0.33(-1.44%)
Apr 09, 2024 23.00 23.22 22.90 23.18 198,431 +0.16(+0.68%)
Apr 08, 2024 22.88 23.06 22.86 23.02 106,977 +0.22(+0.94%)
Apr 05, 2024 22.67 22.94 22.67 22.81 100,940 +0.10(+0.43%)
Apr 04, 2024 22.97 23.09 22.60 22.71 120,381 -0.22(-0.94%)
Apr 03, 2024 22.90 23.07 22.90 22.92 121,559 -0.02(-0.08%)
Apr 02, 2024 22.75 23.11 22.72 22.94 134,639 -0.08(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.