Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial (EVT)

28.14
+0.07 (0.25%)
NYSE· Last Trade: Aug 1st, 1:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial (EVT)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202628.4128.4128.0728.14150,97728.14
7/30/202627.8928.1027.6828.07139,18028.07
7/29/202627.9028.0927.5327.6661,06127.66
7/28/202627.7728.2127.6627.85126,37027.85
7/27/202627.7527.9527.6027.86120,11127.86
7/24/202627.5327.6827.3727.6136,98627.61
7/23/202627.4427.7227.3927.4078,50127.40
7/22/202627.6227.7827.5227.5855,00527.58
7/21/202627.3727.7827.3727.5963,43527.59
7/20/202627.2327.4427.0127.2773,54927.27
7/17/202626.9727.3726.9727.1093,91627.10
7/16/202627.0327.3126.9627.0977,15027.09
7/15/202627.2527.4927.0927.1978,94827.19
7/14/202627.3027.6127.2427.4369,23527.27
7/13/202627.3027.5027.1027.19100,08927.03
7/10/202627.3827.8127.3627.3671,82827.20
7/09/202627.3627.4827.0427.30140,14627.14
7/08/202627.1527.5227.0027.17113,61727.01
7/07/202627.4427.5927.2627.4267,84327.26
7/06/202627.7127.8527.5027.51123,55227.34
7/02/202627.7927.9627.5827.74105,81627.57
7/01/202627.5627.7927.3427.79123,75427.62
6/30/202627.4427.7627.1727.68156,53327.51
6/29/202627.1327.4526.9927.41136,81927.25
6/26/202627.0427.1726.8827.0460,76426.88
6/25/202626.7227.2326.6727.19212,31127.03
6/24/202626.4827.0526.4826.6293,86726.46
6/23/202626.4026.7526.2926.5270,06726.36
6/22/202626.7227.0226.4726.6585,02126.49
6/18/202626.5426.8026.4826.5372,05526.37
6/17/202626.6026.9826.2026.3574,71626.19
6/16/202626.8026.9926.5126.69150,74926.53
6/15/202626.7127.1526.5926.77100,70826.61
6/12/202626.7027.2526.5926.7295,87526.40
6/11/202626.2126.7526.1826.6484,62726.32
6/10/202626.5826.6626.1726.17129,27425.85
6/09/202626.6727.0326.2026.5591,82226.23
6/08/202626.7527.1726.5426.73142,26726.41
6/05/202626.9527.0326.4826.52129,90526.20
6/04/202626.8827.4626.8827.16216,98826.83
6/03/202626.8727.1126.8726.9788,78126.64
6/02/202626.9127.1426.9026.9387,33526.60
6/01/202626.9627.1626.7526.96165,70326.64
5/29/202627.1927.2226.9027.04109,87026.71
5/28/202626.8627.1226.7327.1295,54626.79
5/27/202626.9326.9626.6126.8692,16826.53
5/26/202626.9127.1026.6527.00124,38426.67
5/22/202626.4226.6526.3726.61111,97726.29
5/21/202626.2726.5026.2226.3657,84326.04
5/20/202626.1626.3926.0826.3496,00226.02
5/19/202625.8826.1925.8525.9560,07225.63
5/18/202625.9626.4325.9525.9651,13025.64
5/15/202626.2626.4325.9526.02132,15025.70
5/14/202626.5726.7426.5026.6860,91626.19
5/13/202626.3926.6326.3926.4456,65325.96
5/12/202626.3426.5226.3226.4755,32725.99
5/11/202626.4026.5926.3426.4764,51325.99
5/08/202626.3426.8026.2426.3374,34225.85
5/07/202626.5226.6426.2626.3093,01025.82
5/06/202626.7026.7326.4926.57134,33726.08
5/05/202626.3626.6026.2826.5591,79626.07
5/04/202626.2226.4126.1026.34164,16325.86
5/01/202626.3526.4226.1526.22101,45125.74