Home

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

24.56
-0.14 (-0.57%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202524.8224.8324.5524.56139,05324.56
1/30/202524.5924.7324.5324.70111,87524.70
1/29/202524.4724.5624.3424.4494,62924.44
1/28/202524.6324.7424.4624.5192,44224.51
1/27/202524.4024.6024.3924.56122,20524.56
1/24/202524.5524.6924.5524.6074,35624.60
1/23/202524.5924.7124.4424.5683,49324.56
1/22/202524.8324.8324.5324.58131,19824.58
1/21/202524.5024.7524.4824.61120,67424.61
1/17/202524.3624.4924.2724.42363,33424.42
1/16/202524.0224.2524.0224.25130,17024.25
1/15/202524.1324.2124.0124.09194,64824.09
1/14/202524.0624.1423.8724.00128,35023.84
1/13/202523.6623.8923.6323.87187,50023.71
1/10/202523.8524.0723.8023.86130,32323.70
1/08/202523.9324.1023.8624.09126,24423.92
1/07/202523.9624.2023.9023.93159,17423.77
1/06/202523.9724.2023.9223.95178,31823.79
1/03/202523.8524.1423.8023.98112,62123.82
1/02/202524.1924.3523.8023.92100,01423.76
12/31/202424.000.0024.0524.05023.88
12/30/202424.0024.0623.8024.00125,89323.84
12/27/202424.2924.3224.0024.0753,09223.90
12/26/202424.2224.5024.1924.3483,14924.17
12/24/202423.8424.3123.8024.2459,79124.07
12/23/202423.7723.9523.7023.81131,75723.65
12/20/202423.5824.0923.2723.94156,59823.61
12/19/202424.1724.2123.7023.73123,89923.40
12/18/202424.5924.7524.0024.0097,54323.67
12/17/202424.5024.6924.5024.60130,16324.26
12/16/202424.6024.7724.6024.62107,70424.28
12/13/202424.8124.8924.5624.6367,17624.29
12/12/202424.9024.9924.6924.7785,34724.43
12/11/202425.1325.1824.9124.99114,52924.65
12/10/202425.3225.3224.9524.9788,48224.63
12/09/202425.3725.4625.2025.2268,45124.87
12/06/202425.3825.5025.3025.3192,34824.96
12/05/202425.4625.6225.3425.3898,28725.03
12/04/202425.4525.4725.3425.37132,73125.02
12/03/202425.6525.6825.4325.4874,93725.13
12/02/202425.6125.6925.4525.65154,04825.30
11/29/202425.6025.8325.5225.6891,80325.33
11/27/202425.4925.5625.4325.54120,17625.19
11/26/202425.4825.5025.1125.37136,44825.02
11/25/202425.3825.6125.3725.51107,09925.16
11/22/202425.2425.3825.1925.3084,61124.95
11/21/202424.9725.2924.8625.2082,47224.85
11/20/202425.1025.1024.9025.0077,22724.49
11/19/202425.1325.2025.0025.0979,16424.58
11/18/202425.0425.2225.0425.19100,90424.68
11/15/202425.1825.2124.9725.0489,22024.53
11/14/202425.2425.2825.1325.20115,18324.69
11/13/202425.1325.3025.1225.25114,60924.74
11/12/202425.1325.2225.0325.14112,61524.63
11/11/202425.2725.3425.1825.2394,39824.72
11/08/202425.0425.2725.0325.1591,19624.64
11/07/202425.0425.1425.0025.08106,26324.57
11/06/202424.6424.9024.5624.90157,73824.40
11/05/202424.1124.2724.1124.2399,91223.74
11/04/202424.1224.1923.9524.0590,50023.56
11/01/202424.0624.2024.0024.01116,41623.52