NYSE - Nasdaq Real Time Price USD

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

Compare
20.80
-1.82
(-8.05%)
As of April 4 at 4:00:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.0122.2520.8020.8020.80449,576
Apr 3, 202522.9723.0222.5022.6222.62180,000
Apr 2, 202523.1623.5023.1023.3523.3582,600
Apr 1, 202523.1523.3823.0523.2323.23104,300
Mar 31, 202523.1323.2722.8123.2723.27214,700
Mar 28, 202523.6023.6123.0023.1623.16312,800
Mar 27, 202523.5823.6623.4523.5523.5558,700
Mar 26, 202523.6023.7823.4523.5423.5481,600
Mar 25, 202523.6223.6823.5023.5823.5888,500
Mar 24, 202523.4923.5623.4123.4923.49148,600
Mar 21, 202523.3323.3523.0723.3023.30115,000
Mar 20, 202523.4423.5823.3723.4223.4278,400
Mar 19, 202523.3923.4623.3423.4223.42117,800
Mar 18, 202523.3723.4123.2023.2723.27135,000
Mar 17, 202522.9523.4322.9323.3023.30261,300
Mar 14, 2025 0.17 Dividend
Mar 14, 202522.8123.0022.8022.9522.9593,500
Mar 13, 202522.9023.0022.7122.7722.60124,500
Mar 12, 202522.9823.2722.8422.9722.80139,800
Mar 11, 202522.9623.1622.7422.8022.63285,500
Mar 10, 202523.3723.5023.0823.1022.93160,000
Mar 7, 202523.4023.6323.2923.4723.30113,300
Mar 6, 202523.3923.6423.3623.3723.20262,600
Mar 5, 202523.3823.7023.3823.5323.36156,600
Mar 4, 202523.5723.7723.3823.3823.21305,500
Mar 3, 202524.0824.1523.6423.7723.60148,200
Feb 28, 202523.7223.9623.6523.9623.79116,100
Feb 27, 202523.8423.8523.5323.6123.44137,300
Feb 26, 202523.8823.9823.7223.7523.5882,600
Feb 25, 202523.9324.0023.6523.8023.63155,900
Feb 24, 202524.0024.0823.8123.8623.69200,700
Feb 21, 202524.2324.4323.9223.9423.77176,500
Feb 20, 202524.2924.3024.1624.2624.08175,800
Feb 19, 202524.2824.3324.1824.2924.11113,000
Feb 18, 202524.2524.3524.1224.2724.09156,600
Feb 14, 2025 0.17 Dividend
Feb 14, 202524.3124.4224.1524.2024.0263,100
Feb 13, 202524.2724.4624.2424.4424.10101,500
Feb 12, 202524.2924.3224.1924.2923.9589,500
Feb 11, 202524.3724.5524.3324.3624.02116,700
Feb 10, 202524.6024.8224.3424.3824.04124,600
Feb 7, 202524.7324.8324.5524.5624.22126,800
Feb 6, 202524.8424.8424.7024.7324.39124,000
Feb 5, 202524.7924.8224.5624.7224.38111,200
Feb 4, 202524.5524.7624.5524.7024.3695,800
Feb 3, 202524.3424.6324.1624.5624.22117,200
Jan 31, 202524.8224.8324.5524.5624.22139,100
Jan 30, 202524.5924.7324.5324.7024.36111,900
Jan 29, 202524.4724.5624.3424.4424.1094,600
Jan 28, 202524.6324.7424.4624.5124.1792,400
Jan 27, 202524.4024.6024.3924.5624.22122,200
Jan 24, 202524.5524.6924.5524.6024.2674,400
Jan 23, 202524.5924.7124.4424.5624.2283,500
Jan 22, 202524.8324.8324.5324.5824.24131,200
Jan 21, 202524.5024.7524.4824.6124.27120,700
Jan 17, 202524.3624.4924.2724.4224.08363,300
Jan 16, 202524.0224.2524.0224.2523.91130,200
Jan 15, 2025 0.17 Dividend
Jan 15, 202524.1324.2124.0124.0923.75194,600
Jan 14, 202524.0624.1423.8724.0023.50128,400
Jan 13, 202523.6623.9023.6323.8723.38187,500
Jan 10, 202523.8524.0723.8023.8623.37130,300
Jan 8, 202523.9324.1023.8624.0923.59126,200
Jan 7, 202523.9624.2023.9023.9323.43159,200
Jan 6, 202523.9724.2023.9223.9523.45178,300
Jan 3, 202523.8524.1423.8023.9823.48112,600
Jan 2, 202524.1924.3523.8023.9223.42100,000
Dec 31, 202424.2324.2723.9224.0523.55145,500
Dec 30, 202424.0024.0623.8024.0023.50125,900
Dec 27, 202424.2924.3224.0024.0723.5753,100
Dec 26, 202424.2224.5024.1924.3423.8483,100
Dec 24, 202423.8424.3123.8024.2423.7459,800
Dec 23, 2024 0.17 Dividend
Dec 23, 202423.7723.9523.7023.8123.32131,800
Dec 20, 202423.5824.0923.2723.9423.28156,600
Dec 19, 202424.1724.2123.7023.7523.10135,600
Dec 18, 202424.5924.7524.0024.0023.3497,500
Dec 17, 202424.5024.6924.5024.6023.92130,200
Dec 16, 202424.6024.7724.6024.6223.94107,700
Dec 13, 202424.8124.8924.5624.6323.9567,200
Dec 12, 202424.9024.9924.6924.7724.0985,300
Dec 11, 202425.1325.1924.9124.9924.30114,100
Dec 10, 202425.3225.3224.9524.9724.2888,500
Dec 9, 202425.3725.4625.2025.2224.5368,500
Dec 6, 202425.3825.5025.3025.3124.6192,300
Dec 5, 202425.4625.6225.3425.3824.6897,400
Dec 4, 202425.4525.4725.3425.3724.67132,700
Dec 3, 202425.6525.6825.4425.4824.7874,900
Dec 2, 202425.6125.6925.4525.6524.95154,000
Nov 29, 202425.6025.8325.5225.6824.9791,800
Nov 27, 202425.4925.5625.4325.5424.84120,200
Nov 26, 202425.4825.5025.1125.3724.67136,400
Nov 25, 202425.3825.6125.3725.5124.81107,100
Nov 22, 202425.2425.3825.1925.3024.6084,600
Nov 21, 2024 0.17 Dividend
Nov 21, 202424.9725.2924.8625.2024.5182,500
Nov 20, 202425.1025.1024.9025.0024.1577,200
Nov 19, 202425.1325.2025.0025.0924.2479,200
Nov 18, 202425.0425.2225.0425.1924.34100,900
Nov 15, 202425.1825.2124.9725.0424.1989,200
Nov 14, 202425.2425.2825.1325.2024.35115,200
Nov 13, 202425.1325.3025.1225.2524.39114,600
Nov 12, 202425.1325.2225.0325.1424.29112,600
Nov 11, 202425.2725.3425.1825.2324.3794,400
Nov 8, 202425.0425.2725.0325.1524.3091,200
Nov 7, 202425.0425.1425.0025.0824.23106,300
Nov 6, 202424.6424.9024.5624.9024.06157,700
Nov 5, 202424.1124.2724.1124.2323.4199,900
Nov 4, 202424.1224.1923.9524.0523.2390,500
Nov 1, 202424.0624.2024.0024.0123.20116,400
Oct 31, 202424.3324.5224.0124.0423.23142,800
Oct 30, 202424.2124.3224.1424.2823.46113,600
Oct 29, 202424.2724.3324.1424.1923.3792,700
Oct 28, 202424.3824.4024.2224.2723.4557,500
Oct 25, 202424.4624.5024.1724.1923.3769,800
Oct 24, 202424.5024.5024.2424.3423.5180,400
Oct 23, 2024 0.17 Dividend
Oct 23, 202424.5524.5524.3024.3623.5379,200
Oct 22, 202424.7324.7624.4524.7323.73123,400
Oct 21, 202424.8524.9024.6724.7623.7679,200
Oct 18, 202424.7624.8524.6624.8523.8595,400
Oct 17, 202424.8024.8724.6324.7023.70115,400
Oct 16, 202424.7424.7824.6524.7623.76112,000
Oct 15, 202424.7824.8124.5724.6523.66119,400
Oct 14, 202424.7524.7924.7024.7723.7797,400
Oct 11, 202424.6324.7524.5624.7023.7083,400
Oct 10, 202424.4224.6824.3224.5323.54137,300
Oct 9, 202424.4324.7124.2824.4323.44106,900
Oct 8, 202424.4424.5724.3324.3823.4045,000
Oct 7, 202424.7924.7924.3124.4323.44130,800
Oct 4, 202424.6124.6924.4424.6523.6690,200
Oct 3, 202424.5524.6124.3524.4123.4386,300
Oct 2, 202424.6624.7024.4824.5323.5487,900
Oct 1, 202424.7724.8024.5324.6123.62130,500
Sep 30, 202424.5624.6924.5024.6923.69121,800
Sep 27, 202424.6524.7224.5124.5323.54128,600
Sep 26, 202424.3224.5324.1524.5023.51121,900
Sep 25, 202424.3124.3624.1324.1623.1992,300
Sep 24, 202424.3824.4624.2124.2523.2785,100
Sep 23, 202424.1324.3124.1024.2623.28109,800
Sep 20, 2024 0.17 Dividend
Sep 20, 202424.1024.1523.9624.1123.14100,300
Sep 19, 202424.3524.4524.2624.2623.12147,600
Sep 18, 202424.3124.5024.1224.1523.02158,600
Sep 17, 202424.2524.4124.1424.2323.0984,400
Sep 16, 202423.8624.1823.8624.1423.01125,100
Sep 13, 202423.8124.0723.8123.9622.8485,700
Sep 12, 202423.8423.8823.5723.7722.66130,200
Sep 11, 202423.8523.8623.3323.8422.72153,000
Sep 10, 202423.9223.9223.5023.7022.59101,600
Sep 9, 202423.7623.9623.6823.8222.70106,700
Sep 6, 202424.0624.0623.5523.7222.61115,300
Sep 5, 202424.2124.3023.8324.0622.93111,900
Sep 4, 202424.1824.3924.1024.1823.0590,400
Sep 3, 202424.5024.5024.1224.1823.0599,100
Aug 30, 202424.5024.5524.3224.5423.39140,000
Aug 29, 202424.2924.4324.1924.3923.25111,900
Aug 28, 202424.3224.4724.0724.1523.02100,800
Aug 27, 202424.3224.3924.2324.2723.1385,200
Aug 26, 202424.3324.5024.2324.2423.10113,700
Aug 23, 202424.0724.3024.0724.2223.08141,500
Aug 22, 2024 0.17 Dividend
Aug 22, 202424.1024.2423.9824.0622.93145,700
Aug 21, 202424.2724.2724.1324.2122.9291,300
Aug 20, 202424.2424.2524.0524.1922.90111,200
Aug 19, 202423.9824.2223.9824.1722.8891,200
Aug 16, 202423.8924.1023.8124.0022.72100,900
Aug 15, 202423.8524.0223.8523.8922.6272,700
Aug 14, 202423.6523.7923.5923.7022.4483,000
Aug 13, 202423.6223.6923.4823.5822.32142,100
Aug 12, 202423.4823.6423.4323.4522.2049,300
Aug 9, 202423.5823.6423.4023.5122.2692,200
Aug 8, 202423.3223.5223.3223.4922.24132,600
Aug 7, 202423.5423.6423.2523.3122.07179,200
Aug 6, 202423.0723.4122.9723.2221.98132,500
Aug 5, 202423.0223.2122.6022.9621.73266,400
Aug 2, 202423.7223.7423.4123.6222.36109,700
Aug 1, 202424.4224.4523.7923.9422.66117,400
Jul 31, 202424.3424.4324.1624.3023.00155,000
Jul 30, 202424.1124.1923.9524.1422.85121,400
Jul 29, 202423.8323.9923.7423.9522.6784,700
Jul 26, 202423.7423.8523.5723.7222.4595,500
Jul 25, 202423.5323.8323.5123.6222.3665,000
Jul 24, 202423.7923.8023.5323.5422.2897,800
Jul 23, 2024 0.17 Dividend
Jul 23, 202423.9924.0223.8223.8522.58117,000
Jul 22, 202423.8724.0523.7624.0522.6198,400
Jul 19, 202424.0424.1023.6823.7522.33323,400
Jul 18, 202424.2424.2823.9023.9622.53135,900
Jul 17, 202424.1424.3024.0524.2022.75200,000
Jul 16, 202423.9424.2323.9324.1922.74184,500
Jul 15, 202423.8623.9823.7623.8822.45121,900
Jul 12, 202423.7223.9223.7223.7822.3675,900
Jul 11, 202423.5323.7523.4823.5622.15162,300
Jul 10, 202423.4423.4723.3723.4622.0695,400
Jul 9, 202423.4723.5123.3223.3221.9296,400
Jul 8, 202423.4823.5723.3423.3621.96118,100
Jul 5, 202423.5223.5723.3523.4722.0780,000
Jul 3, 202423.4123.5723.4123.5222.1178,800
Jul 2, 202423.2623.4023.2223.4022.00106,400
Jul 1, 202423.4023.5423.2123.2221.83107,700
Jun 28, 202423.4323.5423.2523.2921.90140,100
Jun 27, 202423.2023.3723.1223.2321.84105,700
Jun 26, 202423.1623.2323.0023.1021.7289,300
Jun 25, 202423.3223.3423.2323.2621.8783,000
Jun 24, 202423.0823.3323.0723.2121.8260,200
Jun 21, 2024 0.17 Dividend
Jun 21, 202423.0623.1322.9123.0021.62103,900
Jun 20, 202423.2423.3023.1123.1521.61108,500
Jun 18, 202423.2423.3523.2323.2421.6975,900
Jun 17, 202423.1023.3923.0323.2321.6894,700
Jun 14, 202423.0823.1622.9023.0321.5087,800
Jun 13, 202423.2623.2723.1023.1521.61105,500
Jun 12, 202423.5523.6123.1823.3121.76127,000
Jun 11, 202423.3523.3623.1923.3021.7566,700
Jun 10, 202423.1523.4723.1523.3521.8085,300
Jun 7, 202423.4323.5223.2323.2521.70141,700
Jun 6, 202423.3323.4623.3323.4221.8687,500
Jun 5, 202423.2723.3623.2023.3321.7893,300
Jun 4, 202423.4023.5423.1823.2521.70116,300
Jun 3, 202423.5123.5223.2523.3921.8386,600
May 31, 202423.5123.5823.2023.4621.90222,300
May 30, 202423.0723.2823.0623.2521.70138,900
May 29, 202423.2623.2623.0023.0221.49106,400
May 28, 202423.6123.6423.2323.3021.75105,400
May 24, 202423.4623.6723.4623.5321.9690,800
May 23, 2024 0.17 Dividend
May 23, 202424.0024.0023.4023.4221.8688,100
May 22, 202424.1924.1924.0224.0422.2973,800
May 21, 202424.0624.1724.0524.1722.4189,600
May 20, 202424.0024.1623.9824.0422.29106,500
May 17, 202424.0324.0323.9123.9922.2486,500
May 16, 202424.0324.0323.8723.9122.1766,700
May 15, 202423.9123.9623.8223.9622.2193,700
May 14, 202423.7523.8223.7023.7522.0270,900
May 13, 202423.7523.8023.6223.6521.92108,400
May 10, 202423.6723.7223.5923.6621.9395,500
May 9, 202423.5023.6623.3323.6121.89100,800
May 8, 202423.3723.5223.3623.4621.7576,000
May 7, 202423.4223.5823.3523.4121.70116,900
May 6, 202423.1023.3723.1023.3321.63150,600
May 3, 202422.9523.0522.8623.0221.3482,000
May 2, 202422.8222.8622.6122.7921.1389,100
May 1, 202422.6722.8622.6022.6320.98109,200
Apr 30, 202422.9223.0522.6622.6721.02177,000
Apr 29, 202422.9923.0022.7522.8821.21140,400
Apr 26, 202422.7122.9522.7022.8821.2192,100
Apr 25, 202422.5922.7122.5222.6420.9975,400
Apr 24, 202422.7222.8422.6522.6521.00109,300
Apr 23, 202422.5322.7322.4222.6420.99140,600
Apr 22, 2024 0.17 Dividend
Apr 22, 202422.3222.5422.3022.4220.78111,200
Apr 19, 202422.4422.6222.2922.3220.54128,600
Apr 18, 202422.5022.5622.3822.4020.6174,500
Apr 17, 202422.5722.6222.4122.4120.62107,200
Apr 16, 202422.4422.5622.3122.4320.6479,200
Apr 15, 202422.9823.1722.3622.3820.59153,600
Apr 12, 202423.3523.3522.8022.8421.02136,400
Apr 11, 202423.4523.5223.2823.4021.5388,300
Apr 10, 202423.4723.5223.2823.3421.48113,500
Apr 9, 202423.5023.7223.4023.6821.79194,200
Apr 8, 202423.3723.5623.3523.5221.64104,700

Related Tickers

ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
16.67
-5.93%
 
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
22.10
-8.45%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
22.19
-6.13%
 
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
11.78
-8.26%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.68
-8.05%
 
EOS Eaton Vance Enhanced Equity Income Fund II
18.94
-7.70%
 
EOI Eaton Vance Enhanced Equity Income Fund
16.84
-8.68%
 
EXG Eaton Vance Tax-Managed Global Diversified Equity Income Fund
7.44
-7.23%
 
SCD LMP Capital and Income Fund Inc.
14.27
-7.53%
 
PDT John Hancock Premium Dividend Fund
12.01
-6.54%