Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) Historical Stock Data
22.53 ↑0.13 (0.58%)
As of April 19, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, EVT is down -0.11% a day on average. There have been 15 days where Eaton Vance Tax-Advantaged Dividend Income Fund closed green and 15 days where EVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.50 | 22.40 | ↓$0.10 (-0.44%) | 22.38 | 22.56 | 74.43K |
| 2024-04-17 | 22.57 | 22.41 | ↓$0.16 (-0.71%) | 22.41 | 22.62 | 107.22K |
| 2024-04-16 | 22.44 | 22.43 | ↓$0.01 (-0.04%) | 22.31 | 22.49 | 79.19K |
| 2024-04-15 | 22.98 | 22.38 | ↓$0.60 (-2.61%) | 22.36 | 23.17 | 153.55K |
| 2024-04-12 | 23.35 | 22.84 | ↓$0.51 (-2.18%) | 22.80 | 23.35 | 136.39K |
| 2024-04-11 | 23.45 | 23.40 | ↓$0.05 (-0.21%) | 23.28 | 23.52 | 88.32K |
| 2024-04-10 | 23.47 | 23.34 | ↓$0.13 (-0.55%) | 23.28 | 23.52 | 113.48K |
| 2024-04-09 | 23.50 | 23.68 | ↑$0.18 (0.77%) | 23.40 | 23.72 | 194.23K |
| 2024-04-08 | 23.37 | 23.52 | ↑$0.15 (0.64%) | 23.37 | 23.56 | 104.71K |
| 2024-04-05 | 23.16 | 23.30 | ↑$0.14 (0.60%) | 23.16 | 23.44 | 98.80K |
| 2024-04-04 | 23.47 | 23.20 | ↓$0.27 (-1.15%) | 23.09 | 23.59 | 117.83K |
| 2024-04-03 | 23.40 | 23.42 | ↑$0.02 (0.09%) | 23.40 | 23.57 | 118.99K |
| 2024-04-02 | 23.24 | 23.44 | ↑$0.20 (0.86%) | 23.22 | 23.61 | 131.79K |
| 2024-04-01 | 23.55 | 23.52 | ↓$0.03 (-0.13%) | 23.46 | 23.64 | 106.54K |
| 2024-03-28 | 23.49 | 23.60 | ↑$0.11 (0.47%) | 23.48 | 23.70 | 143.57K |
| 2024-03-27 | 23.23 | 23.40 | ↑$0.17 (0.73%) | 23.20 | 23.40 | 88.20K |
| 2024-03-26 | 23.15 | 23.12 | ↓$0.03 (-0.13%) | 23.06 | 23.22 | 103.84K |
| 2024-03-25 | 22.95 | 23.00 | ↑$0.05 (0.22%) | 22.90 | 23.12 | 71.52K |
| 2024-03-22 | 23.15 | 23.01 | ↓$0.14 (-0.60%) | 23.00 | 23.20 | 103.73K |
| 2024-03-21 | 23.05 | 23.12 | ↑$0.07 (0.30%) | 23.05 | 23.20 | 105.90K |
| 2024-03-20 | 22.70 | 22.95 | ↑$0.25 (1.10%) | 22.70 | 22.98 | 63.42K |
| 2024-03-19 | 22.77 | 22.89 | ↑$0.12 (0.53%) | 22.71 | 22.89 | 118.57K |
| 2024-03-18 | 22.73 | 22.79 | ↑$0.06 (0.26%) | 22.72 | 22.86 | 83.88K |
| 2024-03-15 | 22.70 | 22.60 | ↓$0.10 (-0.44%) | 22.60 | 22.89 | 155.26K |
| 2024-03-14 | 23.05 | 22.72 | ↓$0.33 (-1.43%) | 22.64 | 23.10 | 116.11K |
| 2024-03-13 | 22.96 | 23.03 | ↑$0.07 (0.30%) | 22.96 | 23.14 | 101.89K |
| 2024-03-12 | 23.06 | 23.05 | ↓$0.01 (-0.04%) | 22.94 | 23.11 | 104.73K |
| 2024-03-11 | 22.85 | 22.96 | ↑$0.11 (0.48%) | 22.84 | 23.06 | 146.21K |
| 2024-03-08 | 22.98 | 22.95 | ↓$0.03 (-0.13%) | 22.94 | 23.13 | 126.95K |
| 2024-03-07 | 22.97 | 22.98 | ↑$0.01 (0.04%) | 22.92 | 23.06 | 88.28K |
Create an account or log in to view more rows.
$EVT HODL!!!
$EVT holy fuck
$EVT BUY BUY BUY
$EVT we back
$EVT come back next earning
$EVT Felling good about next week!!
$EVT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EVT Who’s still buying calls?
$EVT looking ready to breakout soon.
$EVT it begins tomorrow