Skip to main content

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

23.73 -0.15 (-0.63%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 21.54 21.58 21.29 21.33 141,287 -0.07(-0.32%)
Aug 30, 2022 21.69 21.71 21.19 21.40 185,147 -0.26(-1.20%)
Aug 29, 2022 21.58 21.76 21.43 21.66 118,588 -0.06(-0.28%)
Aug 26, 2022 22.35 22.46 21.69 21.72 96,009 -0.56(-2.49%)
Aug 25, 2022 22.14 22.30 22.08 22.28 103,357 +0.17(+0.79%)
Aug 24, 2022 22.07 22.18 22.04 22.10 76,429 +0.03(+0.16%)
Aug 23, 2022 22.22 22.46 22.01 22.07 78,143 -0.20(-0.89%)
Aug 22, 2022 22.42 22.46 22.14 22.26 82,118 -0.30(-1.34%)
Aug 19, 2022 22.71 22.79 22.54 22.57 88,119 -0.30(-1.32%)
Aug 18, 2022 22.81 22.89 22.73 22.87 90,407 +0.15(+0.65%)
Aug 17, 2022 22.95 22.95 22.66 22.72 96,834 -0.22(-0.98%)
Aug 16, 2022 22.95 23.07 22.85 22.95 83,446 +0.06(+0.26%)
Aug 15, 2022 22.70 22.97 22.64 22.89 61,642 +0.09(+0.38%)
Aug 12, 2022 22.70 22.85 22.61 22.80 98,216 +0.23(+1.03%)
Aug 11, 2022 22.55 22.79 22.52 22.57 113,779 +0.08(+0.35%)
Aug 10, 2022 22.39 22.54 22.32 22.49 93,668 +0.33(+1.48%)
Aug 09, 2022 22.22 22.23 22.01 22.16 71,349 -0.06(-0.27%)
Aug 08, 2022 22.25 22.35 22.12 22.22 76,952 -0.03(-0.12%)
Aug 05, 2022 22.17 22.33 22.08 22.25 133,699 +0.03(+0.16%)
Aug 04, 2022 22.41 22.41 22.17 22.21 114,130 -0.16(-0.69%)
Aug 03, 2022 22.29 22.40 22.08 22.37 111,476 +0.16(+0.70%)
Aug 02, 2022 22.23 22.37 22.12 22.21 124,538 -0.03(-0.12%)
Aug 01, 2022 22.29 22.41 22.15 22.24 124,618 -0.09(-0.42%)
Jul 29, 2022 22.25 22.49 22.16 22.33 186,572 +0.19(+0.86%)
Jul 28, 2022 21.95 22.15 21.76 22.14 150,816 +0.20(+0.90%)
Jul 27, 2022 21.80 22.15 21.48 21.95 164,191 +0.37(+1.72%)
Jul 26, 2022 21.51 21.57 21.33 21.57 138,777 +0.03(+0.16%)
Jul 25, 2022 21.60 21.65 21.48 21.54 121,151 -0.02(-0.08%)
Jul 22, 2022 21.55 21.68 21.43 21.56 97,692 +0.06(+0.28%)
Jul 21, 2022 21.32 21.55 21.20 21.50 87,156 +0.21(+0.98%)
Jul 20, 2022 21.25 21.85 21.20 21.29 552,305 +0.04(+0.20%)
Jul 19, 2022 20.88 21.27 20.73 21.25 65,269 +0.54(+2.61%)
Jul 18, 2022 21.05 21.25 20.68 20.71 98,999 -0.23(-1.10%)
Jul 15, 2022 20.77 20.94 20.56 20.94 85,648 +0.28(+1.37%)
Jul 14, 2022 20.59 20.73 20.48 20.65 84,976 -0.20(-0.94%)
Jul 13, 2022 20.74 20.86 20.58 20.85 76,796 -0.15(-0.69%)
Jul 12, 2022 21.13 21.19 20.78 21.00 95,832 -0.08(-0.37%)
Jul 11, 2022 21.19 21.36 20.94 21.07 132,532 -0.13(-0.61%)
Jul 08, 2022 21.33 21.36 21.00 21.20 95,831 -0.15(-0.68%)
Jul 07, 2022 21.19 21.35 21.04 21.35 107,394 +0.33(+1.59%)
Jul 06, 2022 20.90 21.19 20.82 21.01 113,708 +0.15(+0.70%)
Jul 05, 2022 20.77 20.87 20.37 20.87 110,786 -0.05(-0.25%)
Jul 01, 2022 20.48 20.92 20.35 20.92 177,276 +0.47(+2.30%)
Jun 30, 2022 20.47 20.54 20.13 20.45 244,449 +0.03(+0.13%)
Jun 29, 2022 20.10 20.42 20.03 20.42 360,123 +0.39(+1.97%)
Jun 28, 2022 20.26 20.48 19.99 20.03 114,382 -0.09(-0.43%)
Jun 27, 2022 20.08 20.25 20.00 20.11 91,328 +0.16(+0.82%)
Jun 24, 2022 19.53 20.01 19.53 19.95 121,557 +0.55(+2.83%)
Jun 23, 2022 19.45 19.53 19.19 19.40 104,465 +0.09(+0.49%)
Jun 22, 2022 19.14 19.38 19.11 19.31 127,530 -0.04(-0.21%)
Jun 21, 2022 19.31 19.41 19.15 19.35 153,592 +0.33(+1.74%)
Jun 17, 2022 19.02 19.22 18.80 19.02 149,653 +0.02(+0.09%)
Jun 16, 2022 19.76 20.33 18.97 19.00 182,191 -0.94(-4.69%)
Jun 15, 2022 19.88 20.23 19.78 19.94 153,436 +0.15(+0.77%)
Jun 14, 2022 20.08 20.28 19.61 19.78 119,446 -0.32(-1.61%)
Jun 13, 2022 20.65 20.83 20.07 20.11 172,387 -1.00(-4.72%)
Jun 10, 2022 21.18 21.26 20.88 21.10 107,485 -0.37(-1.74%)
Jun 09, 2022 21.55 21.84 21.47 21.48 62,095 -0.16(-0.75%)
Jun 08, 2022 21.86 22.02 21.57 21.64 86,238 -0.24(-1.09%)
Jun 07, 2022 21.53 22.02 21.53 21.88 87,386 +0.31(+1.46%)
Jun 06, 2022 21.54 21.79 21.49 21.56 103,590 +0.07(+0.32%)
Jun 03, 2022 21.66 21.94 21.43 21.49 107,752 -0.41(-1.86%)
Jun 02, 2022 21.83 22.05 21.76 21.90 115,792 -0.02(-0.08%)
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.