Skip to main content

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

23.63 +0.23 (+0.98%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.23 23.40 23.17 23.40 88,200 +0.28(+1.21%)
Mar 26, 2024 23.15 23.22 23.06 23.12 103,841 +0.12(+0.52%)
Mar 25, 2024 22.95 23.12 22.90 23.00 71,517 -0.01(-0.04%)
Mar 22, 2024 23.15 23.20 23.00 23.01 104,157 -0.11(-0.48%)
Mar 21, 2024 23.05 23.20 23.05 23.12 105,899 +0.17(+0.74%)
Mar 20, 2024 22.70 22.98 22.70 22.95 63,423 +0.21(+0.92%)
Mar 19, 2024 22.62 22.74 22.55 22.74 119,340 +0.10(+0.44%)
Mar 18, 2024 22.58 22.77 22.55 22.64 84,430 +0.19(+0.84%)
Mar 15, 2024 22.55 22.74 22.45 22.45 185,004 -0.12(-0.53%)
Mar 14, 2024 22.90 22.95 22.49 22.57 116,877 -0.31(-1.35%)
Mar 13, 2024 22.81 22.99 22.81 22.88 102,554 -0.02(-0.09%)
Mar 12, 2024 22.91 22.96 22.79 22.90 105,412 +0.09(+0.39%)
Mar 11, 2024 22.70 22.91 22.69 22.81 147,168 +0.01(+0.04%)
Mar 08, 2024 22.83 22.98 22.79 22.80 127,776 -0.03(-0.13%)
Mar 07, 2024 22.82 22.91 22.77 22.83 88,858 +0.17(+0.74%)
Mar 06, 2024 22.63 22.84 22.63 22.66 90,317 +0.08(+0.35%)
Mar 05, 2024 22.59 22.73 22.50 22.58 115,215 -0.04(-0.18%)
Mar 04, 2024 22.60 22.75 22.58 22.62 84,401 -0.03(-0.13%)
Mar 01, 2024 22.55 22.72 22.50 22.65 107,506 +0.16(+0.71%)
Feb 29, 2024 22.58 22.65 22.44 22.49 115,032 +0.03(+0.13%)
Feb 28, 2024 22.30 22.52 22.30 22.46 102,171 +0.04(+0.18%)
Feb 27, 2024 22.42 22.50 22.38 22.42 122,077 +0.10(+0.45%)
Feb 26, 2024 22.45 22.58 22.31 22.32 91,547 -0.10(-0.44%)
Feb 23, 2024 22.41 22.58 22.35 22.42 139,320 +0.00(+0.00%)
Feb 22, 2024 22.35 22.44 22.21 22.42 116,932 +0.21(+0.94%)
Feb 21, 2024 22.03 22.33 22.03 22.21 94,856 +0.14(+0.62%)
Feb 20, 2024 22.06 22.19 22.00 22.08 101,218 -0.11(-0.49%)
Feb 16, 2024 22.16 22.28 22.11 22.19 124,923 +0.02(+0.09%)
Feb 15, 2024 22.04 22.26 22.01 22.17 103,730 +0.20(+0.90%)
Feb 14, 2024 21.83 22.03 21.83 21.97 102,934 +0.16(+0.72%)
Feb 13, 2024 21.76 21.98 21.71 21.81 106,282 -0.28(-1.25%)
Feb 12, 2024 21.90 22.17 21.88 22.09 136,404 +0.21(+0.95%)
Feb 09, 2024 21.94 21.96 21.82 21.88 181,931 -0.02(-0.09%)
Feb 08, 2024 21.78 21.93 21.78 21.90 89,146 +0.09(+0.41%)
Feb 07, 2024 21.74 21.94 21.72 21.81 199,537 +0.06(+0.27%)
Feb 06, 2024 21.65 21.83 21.64 21.75 119,142 +0.11(+0.50%)
Feb 05, 2024 21.90 21.90 21.54 21.64 163,383 -0.21(-0.95%)
Feb 02, 2024 21.99 21.99 21.79 21.85 149,962 -0.12(-0.54%)
Feb 01, 2024 21.70 22.00 21.69 21.97 168,284 +0.24(+1.09%)
Jan 31, 2024 22.06 22.10 21.73 21.73 133,619 -0.29(-1.30%)
Jan 30, 2024 21.91 22.03 21.83 22.02 152,133 +0.01(+0.04%)
Jan 29, 2024 21.95 22.01 21.81 22.01 124,701 +0.15(+0.68%)
Jan 26, 2024 21.71 21.87 21.62 21.86 230,803 +0.14(+0.64%)
Jan 25, 2024 21.74 21.81 21.69 21.72 151,983 -0.01(-0.05%)
Jan 24, 2024 21.93 21.93 21.73 21.73 143,859 -0.08(-0.36%)
Jan 23, 2024 21.73 21.87 21.73 21.81 112,298 +0.09(+0.41%)
Jan 22, 2024 21.65 21.79 21.65 21.72 151,062 +0.20(+0.91%)
Jan 19, 2024 21.49 21.61 21.45 21.53 97,926 +0.06(+0.27%)
Jan 18, 2024 21.64 21.70 21.42 21.47 144,778 -0.02(-0.09%)
Jan 17, 2024 21.52 21.66 21.39 21.49 91,270 -0.10(-0.45%)
Jan 16, 2024 21.72 21.85 21.56 21.58 126,682 -0.28(-1.30%)
Jan 12, 2024 21.91 22.04 21.82 21.87 119,191 +0.02(+0.09%)
Jan 11, 2024 21.84 21.89 21.71 21.85 116,712 -0.06(-0.27%)
Jan 10, 2024 21.84 21.96 21.74 21.91 109,199 +0.07(+0.31%)
Jan 09, 2024 21.80 21.87 21.77 21.84 130,126 -0.08(-0.36%)
Jan 08, 2024 21.63 21.92 21.63 21.92 114,488 +0.22(+0.99%)
Jan 05, 2024 21.51 21.78 21.50 21.70 120,776 +0.13(+0.59%)
Jan 04, 2024 21.44 21.68 21.44 21.57 130,412 +0.03(+0.14%)
Jan 03, 2024 21.72 21.78 21.54 21.54 114,428 -0.27(-1.26%)
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.