Skip to main content

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

24.15 -0.08 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 24.31 24.50 24.12 24.15 158,613 -0.08(-0.33%)
Sep 17, 2024 24.25 24.41 24.14 24.23 84,370 +0.09(+0.37%)
Sep 16, 2024 23.86 24.18 23.86 24.14 125,090 +0.18(+0.75%)
Sep 13, 2024 23.81 24.07 23.81 23.96 85,692 +0.19(+0.80%)
Sep 12, 2024 23.84 23.88 23.57 23.77 130,220 -0.07(-0.29%)
Sep 11, 2024 23.85 23.86 23.33 23.84 152,967 +0.14(+0.59%)
Sep 10, 2024 23.92 23.92 23.50 23.70 101,611 -0.12(-0.50%)
Sep 09, 2024 23.76 23.96 23.68 23.82 106,658 +0.10(+0.42%)
Sep 06, 2024 24.06 24.06 23.55 23.72 115,265 -0.34(-1.41%)
Sep 05, 2024 24.21 24.30 23.83 24.06 111,920 -0.12(-0.50%)
Sep 04, 2024 24.18 24.39 24.10 24.18 90,432 +0.00(+0.00%)
Sep 03, 2024 24.50 24.50 24.12 24.18 99,135 -0.36(-1.47%)
Aug 30, 2024 24.50 24.55 24.32 24.54 139,999 +0.15(+0.62%)
Aug 29, 2024 24.29 24.43 24.19 24.39 111,943 +0.24(+0.99%)
Aug 28, 2024 24.32 24.47 24.07 24.15 100,799 -0.12(-0.49%)
Aug 27, 2024 24.32 24.39 24.23 24.27 85,193 +0.03(+0.12%)
Aug 26, 2024 24.33 24.50 24.23 24.24 113,691 +0.02(+0.08%)
Aug 23, 2024 24.07 24.30 24.07 24.22 141,457 +0.16(+0.67%)
Aug 22, 2024 24.10 24.24 23.98 24.06 145,737 +0.01(+0.06%)
Aug 21, 2024 24.10 24.10 23.97 24.05 91,888 +0.02(+0.08%)
Aug 20, 2024 24.07 24.08 23.89 24.03 112,010 +0.02(+0.08%)
Aug 19, 2024 23.82 24.05 23.82 24.01 91,875 +0.17(+0.71%)
Aug 16, 2024 23.73 23.94 23.65 23.84 101,588 +0.11(+0.46%)
Aug 15, 2024 23.69 23.86 23.69 23.73 73,214 +0.19(+0.80%)
Aug 14, 2024 23.49 23.63 23.43 23.54 83,566 +0.12(+0.51%)
Aug 13, 2024 23.46 23.53 23.32 23.42 143,119 +0.13(+0.55%)
Aug 12, 2024 23.32 23.48 23.27 23.29 49,611 -0.06(-0.26%)
Aug 09, 2024 23.42 23.48 23.24 23.35 92,834 +0.02(+0.09%)
Aug 08, 2024 23.16 23.36 23.16 23.33 133,536 +0.18(+0.77%)
Aug 07, 2024 23.38 23.48 23.09 23.15 180,031 +0.09(+0.39%)
Aug 06, 2024 22.91 23.25 22.81 23.06 133,401 +0.26(+1.13%)
Aug 05, 2024 22.86 23.05 22.45 22.80 268,189 -0.66(-2.79%)
Aug 02, 2024 23.56 23.58 23.25 23.46 110,491 -0.32(-1.34%)
Aug 01, 2024 24.25 24.28 23.63 23.78 118,185 -0.36(-1.48%)
Jul 31, 2024 24.17 24.26 24.00 24.13 156,078 +0.16(+0.66%)
Jul 30, 2024 23.95 24.03 23.79 23.98 122,232 +0.19(+0.79%)
Jul 29, 2024 23.67 23.82 23.58 23.79 85,323 +0.23(+0.97%)
Jul 26, 2024 23.58 23.69 23.41 23.56 96,134 +0.10(+0.42%)
Jul 25, 2024 23.37 23.67 23.35 23.46 65,494 +0.08(+0.34%)
Jul 24, 2024 23.63 23.64 23.36 23.38 98,500 -0.31(-1.30%)
Jul 23, 2024 23.83 23.86 23.65 23.69 117,790 -0.03(-0.15%)
Jul 22, 2024 23.54 23.72 23.44 23.72 99,774 +0.30(+1.26%)
Jul 19, 2024 23.71 23.77 23.36 23.43 327,875 -0.21(-0.88%)
Jul 18, 2024 23.91 23.95 23.57 23.63 137,753 -0.24(-0.99%)
Jul 17, 2024 23.81 23.97 23.72 23.87 202,754 +0.01(+0.04%)
Jul 16, 2024 23.61 23.90 23.60 23.86 187,080 +0.31(+1.30%)
Jul 15, 2024 23.53 23.65 23.44 23.55 123,619 +0.10(+0.42%)
Jul 12, 2024 23.40 23.59 23.40 23.46 77,199 +0.22(+0.93%)
Jul 11, 2024 23.21 23.43 23.16 23.24 164,529 +0.10(+0.43%)
Jul 10, 2024 23.12 23.15 23.05 23.14 94,948 +0.14(+0.60%)
Jul 09, 2024 23.15 23.19 23.00 23.00 97,747 -0.04(-0.17%)
Jul 08, 2024 23.16 23.25 23.02 23.04 119,755 -0.11(-0.47%)
Jul 05, 2024 23.20 23.25 23.03 23.15 81,086 -0.05(-0.21%)
Jul 03, 2024 23.09 23.25 23.09 23.20 79,918 +0.12(+0.51%)
Jul 02, 2024 22.94 23.08 22.90 23.08 107,859 +0.18(+0.78%)
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.