NYSE - Delayed Quote USD

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

Compare
24.99 +0.02 (+0.08%)
At close: December 11 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 25.13 25.19 24.91 24.99 24.99 114,100
Dec 10, 2024 25.32 25.32 24.95 24.97 24.97 88,500
Dec 9, 2024 25.37 25.46 25.20 25.22 25.22 68,500
Dec 6, 2024 25.38 25.50 25.30 25.31 25.31 92,300
Dec 5, 2024 25.46 25.62 25.34 25.38 25.38 97,400
Dec 4, 2024 25.45 25.47 25.34 25.37 25.37 132,700
Dec 3, 2024 25.65 25.68 25.44 25.48 25.48 74,900
Dec 2, 2024 25.61 25.69 25.45 25.65 25.65 154,000
Nov 29, 2024 25.60 25.83 25.52 25.68 25.68 91,800
Nov 27, 2024 25.49 25.56 25.43 25.54 25.54 120,200
Nov 26, 2024 25.48 25.50 25.11 25.37 25.37 136,400
Nov 25, 2024 25.38 25.61 25.37 25.51 25.51 107,100
Nov 22, 2024 25.24 25.38 25.19 25.30 25.30 84,600
Nov 21, 2024 0.17 Dividend
Nov 21, 2024 24.97 25.29 24.86 25.20 25.20 82,500
Nov 20, 2024 25.10 25.10 24.90 25.00 24.83 77,200
Nov 19, 2024 25.13 25.20 25.00 25.09 24.92 79,200
Nov 18, 2024 25.04 25.22 25.04 25.19 25.02 100,900
Nov 15, 2024 25.18 25.21 24.97 25.04 24.87 89,200
Nov 14, 2024 25.24 25.28 25.13 25.20 25.03 115,200
Nov 13, 2024 25.13 25.30 25.12 25.25 25.08 114,600
Nov 12, 2024 25.13 25.22 25.03 25.14 24.97 112,600
Nov 11, 2024 25.27 25.34 25.18 25.23 25.06 94,400
Nov 8, 2024 25.04 25.27 25.03 25.15 24.98 91,200
Nov 7, 2024 25.04 25.14 25.00 25.08 24.91 106,300
Nov 6, 2024 24.64 24.90 24.56 24.90 24.74 157,700
Nov 5, 2024 24.11 24.27 24.11 24.23 24.07 99,900
Nov 4, 2024 24.12 24.19 23.95 24.05 23.89 90,500
Nov 1, 2024 24.06 24.20 24.00 24.01 23.85 116,400
Oct 31, 2024 24.33 24.52 24.01 24.04 23.88 142,800
Oct 30, 2024 24.21 24.32 24.14 24.28 24.12 113,600
Oct 29, 2024 24.27 24.33 24.14 24.19 24.03 92,700
Oct 28, 2024 24.38 24.40 24.22 24.27 24.11 57,500
Oct 25, 2024 24.46 24.50 24.17 24.19 24.03 69,800
Oct 24, 2024 24.50 24.50 24.24 24.34 24.18 80,400
Oct 23, 2024 0.17 Dividend
Oct 23, 2024 24.55 24.55 24.30 24.36 24.20 79,200
Oct 22, 2024 24.73 24.76 24.45 24.73 24.40 123,400
Oct 21, 2024 24.85 24.90 24.67 24.76 24.43 79,200
Oct 18, 2024 24.76 24.85 24.66 24.85 24.52 95,400
Oct 17, 2024 24.80 24.87 24.63 24.70 24.37 115,400
Oct 16, 2024 24.74 24.78 24.65 24.76 24.43 112,000
Oct 15, 2024 24.78 24.81 24.57 24.65 24.32 119,400
Oct 14, 2024 24.75 24.79 24.70 24.77 24.44 97,400
Oct 11, 2024 24.63 24.75 24.56 24.70 24.37 83,400
Oct 10, 2024 24.42 24.68 24.32 24.53 24.21 137,300
Oct 9, 2024 24.43 24.71 24.28 24.43 24.11 106,900
Oct 8, 2024 24.44 24.57 24.33 24.38 24.06 45,000
Oct 7, 2024 24.79 24.79 24.31 24.43 24.11 130,800
Oct 4, 2024 24.61 24.69 24.44 24.65 24.32 90,200
Oct 3, 2024 24.55 24.61 24.35 24.41 24.09 86,300
Oct 2, 2024 24.66 24.70 24.48 24.53 24.21 87,900
Oct 1, 2024 24.77 24.80 24.53 24.61 24.28 130,500
Sep 30, 2024 24.56 24.69 24.50 24.69 24.36 121,800
Sep 27, 2024 24.65 24.72 24.51 24.53 24.21 128,600
Sep 26, 2024 24.32 24.53 24.15 24.50 24.18 121,900
Sep 25, 2024 24.31 24.36 24.13 24.16 23.84 92,300
Sep 24, 2024 24.38 24.46 24.21 24.25 23.93 85,100
Sep 23, 2024 24.13 24.31 24.10 24.26 23.94 109,800
Sep 20, 2024 0.17 Dividend
Sep 20, 2024 24.10 24.15 23.96 24.11 23.79 100,300
Sep 19, 2024 24.35 24.45 24.26 24.26 23.78 147,600
Sep 18, 2024 24.31 24.50 24.12 24.15 23.67 158,600
Sep 17, 2024 24.25 24.41 24.14 24.23 23.75 84,400
Sep 16, 2024 23.86 24.18 23.86 24.14 23.66 125,100
Sep 13, 2024 23.81 24.07 23.81 23.96 23.48 85,700
Sep 12, 2024 23.84 23.88 23.57 23.77 23.30 130,200
Sep 11, 2024 23.85 23.86 23.33 23.84 23.36 153,000
Sep 10, 2024 23.92 23.92 23.50 23.70 23.23 101,600
Sep 9, 2024 23.76 23.96 23.68 23.82 23.35 106,700
Sep 6, 2024 24.06 24.06 23.55 23.72 23.25 115,300
Sep 5, 2024 24.21 24.30 23.83 24.06 23.58 111,900
Sep 4, 2024 24.18 24.39 24.10 24.18 23.70 90,400
Sep 3, 2024 24.50 24.50 24.12 24.18 23.70 99,100
Aug 30, 2024 24.50 24.55 24.32 24.54 24.05 140,000
Aug 29, 2024 24.29 24.43 24.19 24.39 23.90 111,900
Aug 28, 2024 24.32 24.47 24.07 24.15 23.67 100,800
Aug 27, 2024 24.32 24.39 24.23 24.27 23.79 85,200
Aug 26, 2024 24.33 24.50 24.23 24.24 23.76 113,700
Aug 23, 2024 24.07 24.30 24.07 24.22 23.74 141,500
Aug 22, 2024 0.17 Dividend
Aug 22, 2024 24.10 24.24 23.98 24.06 23.58 145,700
Aug 21, 2024 24.27 24.27 24.13 24.21 23.57 91,300
Aug 20, 2024 24.24 24.25 24.05 24.19 23.55 111,200
Aug 19, 2024 23.98 24.22 23.98 24.17 23.53 91,200
Aug 16, 2024 23.89 24.10 23.81 24.00 23.36 100,900
Aug 15, 2024 23.85 24.02 23.85 23.89 23.25 72,700
Aug 14, 2024 23.65 23.79 23.59 23.70 23.07 83,000
Aug 13, 2024 23.62 23.69 23.48 23.58 22.95 142,100
Aug 12, 2024 23.48 23.64 23.43 23.45 22.83 49,300
Aug 9, 2024 23.58 23.64 23.40 23.51 22.88 92,200
Aug 8, 2024 23.32 23.52 23.32 23.49 22.86 132,600
Aug 7, 2024 23.54 23.64 23.25 23.31 22.69 179,200
Aug 6, 2024 23.07 23.41 22.97 23.22 22.60 132,500
Aug 5, 2024 23.02 23.21 22.60 22.96 22.35 266,400
Aug 2, 2024 23.72 23.74 23.41 23.62 22.99 109,700
Aug 1, 2024 24.42 24.45 23.79 23.94 23.30 117,400
Jul 31, 2024 24.34 24.43 24.16 24.30 23.65 155,000
Jul 30, 2024 24.11 24.19 23.95 24.14 23.50 121,400
Jul 29, 2024 23.83 23.99 23.74 23.95 23.31 84,700
Jul 26, 2024 23.74 23.85 23.57 23.72 23.09 95,500
Jul 25, 2024 23.53 23.83 23.51 23.62 22.99 65,000
Jul 24, 2024 23.79 23.80 23.53 23.54 22.91 97,800
Jul 23, 2024 0.17 Dividend
Jul 23, 2024 23.99 24.02 23.82 23.85 23.22 117,000
Jul 22, 2024 23.87 24.05 23.76 24.05 23.25 98,400
Jul 19, 2024 24.04 24.10 23.68 23.75 22.96 323,400
Jul 18, 2024 24.24 24.28 23.90 23.96 23.16 135,900
Jul 17, 2024 24.14 24.30 24.05 24.20 23.39 200,000
Jul 16, 2024 23.94 24.23 23.93 24.19 23.38 184,500
Jul 15, 2024 23.86 23.98 23.76 23.88 23.08 121,900
Jul 12, 2024 23.72 23.92 23.72 23.78 22.99 75,900
Jul 11, 2024 23.53 23.75 23.48 23.56 22.78 162,300
Jul 10, 2024 23.44 23.47 23.37 23.46 22.68 95,400
Jul 9, 2024 23.47 23.51 23.32 23.32 22.54 96,400
Jul 8, 2024 23.48 23.57 23.34 23.36 22.58 118,100
Jul 5, 2024 23.52 23.57 23.35 23.47 22.69 80,000
Jul 3, 2024 23.41 23.57 23.41 23.52 22.74 78,800
Jul 2, 2024 23.26 23.40 23.22 23.40 22.62 106,400
Jul 1, 2024 23.40 23.54 23.21 23.22 22.45 107,700
Jun 28, 2024 23.43 23.54 23.25 23.29 22.51 140,100
Jun 27, 2024 23.20 23.37 23.12 23.23 22.46 105,700
Jun 26, 2024 23.16 23.23 23.00 23.10 22.33 89,300
Jun 25, 2024 23.32 23.34 23.23 23.26 22.49 83,000
Jun 24, 2024 23.08 23.33 23.07 23.21 22.44 60,200
Jun 21, 2024 0.17 Dividend
Jun 21, 2024 23.06 23.13 22.91 23.00 22.23 103,900
Jun 20, 2024 23.24 23.30 23.11 23.15 22.22 108,500
Jun 18, 2024 23.24 23.35 23.23 23.24 22.31 75,900
Jun 17, 2024 23.10 23.39 23.03 23.23 22.30 94,700
Jun 14, 2024 23.08 23.16 22.90 23.03 22.10 87,800
Jun 13, 2024 23.26 23.27 23.10 23.15 22.22 105,500
Jun 12, 2024 23.55 23.61 23.18 23.31 22.37 127,000
Jun 11, 2024 23.35 23.36 23.19 23.30 22.36 66,700
Jun 10, 2024 23.15 23.47 23.15 23.35 22.41 85,300
Jun 7, 2024 23.43 23.52 23.23 23.25 22.32 141,700
Jun 6, 2024 23.33 23.46 23.33 23.42 22.48 87,500
Jun 5, 2024 23.27 23.36 23.20 23.33 22.39 93,300
Jun 4, 2024 23.40 23.54 23.18 23.25 22.32 116,300
Jun 3, 2024 23.51 23.52 23.25 23.39 22.45 86,600
May 31, 2024 23.51 23.58 23.20 23.46 22.52 222,300
May 30, 2024 23.07 23.28 23.06 23.25 22.32 138,900
May 29, 2024 23.26 23.26 23.00 23.02 22.09 106,400
May 28, 2024 23.61 23.64 23.23 23.30 22.36 105,400
May 24, 2024 23.46 23.67 23.46 23.53 22.58 90,800
May 23, 2024 0.17 Dividend
May 23, 2024 24.00 24.00 23.40 23.42 22.48 88,100
May 22, 2024 24.19 24.19 24.02 24.04 22.92 73,800
May 21, 2024 24.06 24.17 24.05 24.17 23.04 89,600
May 20, 2024 24.00 24.16 23.98 24.04 22.92 106,500
May 17, 2024 24.03 24.03 23.91 23.99 22.87 86,500
May 16, 2024 24.03 24.03 23.87 23.91 22.79 66,700
May 15, 2024 23.91 23.96 23.82 23.96 22.84 93,700
May 14, 2024 23.75 23.82 23.70 23.75 22.64 70,900
May 13, 2024 23.75 23.80 23.62 23.65 22.54 108,400
May 10, 2024 23.67 23.72 23.59 23.66 22.55 95,500
May 9, 2024 23.50 23.66 23.33 23.61 22.51 100,800
May 8, 2024 23.37 23.52 23.36 23.46 22.36 76,000
May 7, 2024 23.42 23.58 23.35 23.41 22.32 116,900
May 6, 2024 23.10 23.37 23.10 23.33 22.24 150,600
May 3, 2024 22.95 23.05 22.86 23.02 21.94 82,000
May 2, 2024 22.82 22.86 22.61 22.79 21.72 89,100
May 1, 2024 22.67 22.86 22.60 22.63 21.57 109,200
Apr 30, 2024 22.92 23.05 22.66 22.67 21.61 177,000
Apr 29, 2024 22.99 23.00 22.75 22.88 21.81 140,400
Apr 26, 2024 22.71 22.95 22.70 22.88 21.81 92,100
Apr 25, 2024 22.59 22.71 22.52 22.64 21.58 75,400
Apr 24, 2024 22.72 22.84 22.65 22.65 21.59 109,300
Apr 23, 2024 22.53 22.73 22.42 22.64 21.58 140,600
Apr 22, 2024 0.17 Dividend
Apr 22, 2024 22.32 22.54 22.30 22.42 21.37 111,200
Apr 19, 2024 22.44 22.62 22.29 22.32 21.12 128,600
Apr 18, 2024 22.50 22.56 22.38 22.40 21.19 74,500
Apr 17, 2024 22.57 22.62 22.41 22.41 21.20 107,200
Apr 16, 2024 22.44 22.56 22.31 22.43 21.22 79,200
Apr 15, 2024 22.98 23.17 22.36 22.38 21.18 153,600
Apr 12, 2024 23.35 23.35 22.80 22.84 21.61 136,400
Apr 11, 2024 23.45 23.52 23.28 23.40 22.14 88,300
Apr 10, 2024 23.47 23.52 23.28 23.34 22.08 113,500
Apr 9, 2024 23.50 23.72 23.40 23.68 22.41 194,200
Apr 8, 2024 23.37 23.56 23.35 23.52 22.25 104,700
Apr 5, 2024 23.16 23.44 23.16 23.30 22.05 98,800
Apr 4, 2024 23.47 23.59 23.09 23.20 21.95 117,800
Apr 3, 2024 23.40 23.57 23.40 23.42 22.16 119,000
Apr 2, 2024 23.24 23.61 23.21 23.44 22.18 131,800
Apr 1, 2024 23.55 23.64 23.46 23.52 22.25 106,500
Mar 28, 2024 23.49 23.70 23.46 23.60 22.33 143,600
Mar 27, 2024 23.23 23.40 23.17 23.40 22.14 88,200
Mar 26, 2024 23.15 23.22 23.06 23.12 21.88 103,800
Mar 25, 2024 22.95 23.12 22.90 23.00 21.76 71,500
Mar 22, 2024 23.15 23.20 23.00 23.01 21.77 103,700
Mar 21, 2024 23.05 23.20 23.05 23.12 21.88 105,900
Mar 20, 2024 0.15 Dividend
Mar 20, 2024 22.70 22.98 22.70 22.95 21.71 63,400
Mar 19, 2024 22.77 22.89 22.70 22.89 21.52 118,600
Mar 18, 2024 22.73 22.92 22.70 22.79 21.42 83,900
Mar 15, 2024 22.70 22.89 22.60 22.60 21.24 155,300
Mar 14, 2024 23.05 23.10 22.64 22.72 21.36 116,100
Mar 13, 2024 22.96 23.14 22.96 23.03 21.65 101,900
Mar 12, 2024 23.06 23.11 22.94 23.05 21.67 104,700
Mar 11, 2024 22.85 23.06 22.84 22.96 21.58 146,200
Mar 8, 2024 22.98 23.13 22.94 22.95 21.57 126,900
Mar 7, 2024 22.97 23.06 22.92 22.98 21.60 88,300
Mar 6, 2024 22.78 22.99 22.78 22.81 21.44 89,700
Mar 5, 2024 22.74 22.88 22.65 22.73 21.37 114,500
Mar 4, 2024 22.75 22.90 22.73 22.77 21.40 83,900
Mar 1, 2024 22.70 22.87 22.65 22.80 21.43 106,800
Feb 29, 2024 22.73 22.80 22.59 22.64 21.28 114,300
Feb 28, 2024 22.45 22.67 22.45 22.61 21.25 101,500
Feb 27, 2024 22.57 22.65 22.53 22.57 21.22 121,300
Feb 26, 2024 22.60 22.73 22.46 22.47 21.12 91,000
Feb 23, 2024 22.56 22.73 22.50 22.57 21.22 138,400
Feb 22, 2024 22.50 22.59 22.36 22.57 21.22 116,200
Feb 21, 2024 0.15 Dividend
Feb 21, 2024 22.17 22.48 22.17 22.36 21.02 94,200
Feb 20, 2024 22.35 22.48 22.29 22.37 20.89 99,900
Feb 16, 2024 22.45 22.58 22.40 22.48 20.99 123,300
Feb 15, 2024 22.33 22.55 22.30 22.46 20.97 102,400
Feb 14, 2024 22.12 22.33 22.12 22.26 20.79 101,600
Feb 13, 2024 22.05 22.27 22.00 22.10 20.64 104,900
Feb 12, 2024 22.19 22.46 22.17 22.38 20.90 134,600
Feb 9, 2024 22.23 22.25 22.11 22.17 20.70 179,500
Feb 8, 2024 22.07 22.22 22.07 22.19 20.72 88,000
Feb 7, 2024 22.03 22.23 22.01 22.10 20.64 196,900
Feb 6, 2024 21.94 22.12 21.93 22.04 20.58 117,600
Feb 5, 2024 22.19 22.19 21.83 21.93 20.48 161,200
Feb 2, 2024 22.28 22.28 22.08 22.14 20.67 148,000
Feb 1, 2024 21.99 22.29 21.98 22.26 20.79 166,100
Jan 31, 2024 22.35 22.39 22.02 22.02 20.56 131,900
Jan 30, 2024 22.20 22.32 22.12 22.31 20.83 150,100
Jan 29, 2024 22.24 22.30 22.10 22.30 20.82 123,100
Jan 26, 2024 22.00 22.16 21.91 22.15 20.68 227,800
Jan 25, 2024 22.03 22.10 21.98 22.01 20.55 150,000
Jan 24, 2024 22.22 22.22 22.02 22.02 20.56 142,000
Jan 23, 2024 22.02 22.16 22.02 22.10 20.64 110,800
Jan 22, 2024 0.15 Dividend
Jan 22, 2024 21.94 22.08 21.94 22.01 20.55 149,100
Jan 19, 2024 21.92 22.05 21.88 21.96 20.37 96,000
Jan 18, 2024 22.08 22.14 21.85 21.90 20.31 141,900
Jan 17, 2024 21.95 22.10 21.82 21.92 20.33 89,500
Jan 16, 2024 22.16 22.29 22.00 22.02 20.42 124,200
Jan 12, 2024 22.35 22.49 22.26 22.31 20.69 116,800
Jan 11, 2024 22.28 22.33 22.15 22.29 20.67 114,400
Jan 10, 2024 22.28 22.40 22.18 22.35 20.73 107,000
Jan 9, 2024 22.24 22.31 22.21 22.28 20.66 127,600
Jan 8, 2024 22.07 22.36 22.07 22.36 20.74 112,200
Jan 5, 2024 21.94 22.22 21.93 22.14 20.53 118,400
Jan 4, 2024 21.87 22.12 21.87 22.01 20.41 127,800
Jan 3, 2024 22.16 22.22 21.97 21.98 20.38 112,200
Jan 2, 2024 22.07 22.43 22.03 22.26 20.64 114,100
Dec 29, 2023 22.40 22.47 22.18 22.25 20.64 130,900
Dec 28, 2023 22.26 22.32 22.12 22.27 20.65 141,500
Dec 27, 2023 22.22 22.37 22.17 22.18 20.57 167,300
Dec 26, 2023 22.10 22.24 22.10 22.18 20.57 165,800
Dec 22, 2023 22.04 22.33 21.97 21.98 20.38 145,700
Dec 21, 2023 0.15 Dividend
Dec 21, 2023 21.98 22.08 21.81 21.95 20.36 133,000
Dec 20, 2023 22.40 22.50 21.91 21.91 20.18 142,200
Dec 19, 2023 22.29 22.41 22.17 22.37 20.61 140,100
Dec 18, 2023 22.20 22.35 22.15 22.23 20.48 210,300
Dec 15, 2023 21.80 22.90 21.79 22.05 20.31 358,900
Dec 14, 2023 21.79 22.12 21.70 21.95 20.22 207,200
Dec 13, 2023 21.19 21.66 21.16 21.54 19.84 208,800
Dec 12, 2023 21.21 21.27 21.08 21.11 19.44 175,200

Related Tickers

ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
26.54
+0.26%
 
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
19.27
+0.47%
 
EOI Eaton Vance Enhanced Equity Income Fund
21.52
0.00%
 
HTD John Hancock Tax-Advantaged Dividend Income Fund
22.88
-0.69%
 
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
15.15
+0.40%
 
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
15.25
+0.33%
 
CSQ Calamos Strategic Total Return Fund
18.40
+0.88%
 
EOS Eaton Vance Enhanced Equity Income Fund II
24.17
+0.75%
 
UTF Cohen & Steers Infrastructure Fund, Inc
24.77
-0.44%
 
EHI Western Asset Global High Income Fund Inc.
6.80
+0.44%