Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) Historical Stock Data
24.34 ↑0.10 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVT is down -0.11% a day on average. There have been 14 days where Eaton Vance Tax-Advantaged Dividend Income Fund closed green and 16 days where EVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 24.22 | 24.34 | ↑$0.12 (0.50%) | 24.19 | 24.50 | 83.15K |
| 2024-12-24 | 23.84 | 24.24 | ↑$0.40 (1.68%) | 23.80 | 24.31 | 59.79K |
| 2024-12-23 | 23.77 | 23.81 | ↑$0.04 (0.17%) | 23.70 | 23.95 | 131.76K |
| 2024-12-20 | 23.58 | 23.94 | ↑$0.36 (1.53%) | 23.28 | 24.09 | 156.55K |
| 2024-12-19 | 24.17 | 23.75 | ↓$0.42 (-1.74%) | 23.71 | 24.20 | 135.60K |
| 2024-12-18 | 24.59 | 24.00 | ↓$0.59 (-2.40%) | 24.00 | 24.75 | 97.24K |
| 2024-12-17 | 24.50 | 24.60 | ↑$0.10 (0.41%) | 24.50 | 24.69 | 130.16K |
| 2024-12-16 | 24.60 | 24.62 | ↑$0.02 (0.08%) | 24.60 | 24.77 | 107.70K |
| 2024-12-13 | 24.81 | 24.63 | ↓$0.18 (-0.73%) | 24.56 | 24.89 | 67.17K |
| 2024-12-12 | 24.90 | 24.77 | ↓$0.13 (-0.52%) | 24.69 | 24.98 | 85.35K |
| 2024-12-11 | 25.13 | 24.99 | ↓$0.14 (-0.56%) | 24.91 | 25.19 | 114.13K |
| 2024-12-10 | 25.32 | 24.97 | ↓$0.35 (-1.38%) | 24.95 | 25.32 | 88.48K |
| 2024-12-09 | 25.37 | 25.22 | ↓$0.15 (-0.59%) | 25.20 | 25.46 | 68.45K |
| 2024-12-06 | 25.38 | 25.31 | ↓$0.07 (-0.28%) | 25.30 | 25.50 | 92.35K |
| 2024-12-05 | 25.46 | 25.38 | ↓$0.08 (-0.31%) | 25.34 | 25.62 | 97.44K |
| 2024-12-04 | 25.45 | 25.37 | ↓$0.08 (-0.31%) | 25.35 | 25.46 | 132.73K |
| 2024-12-03 | 25.65 | 25.48 | ↓$0.17 (-0.66%) | 25.44 | 25.68 | 74.94K |
| 2024-12-02 | 25.61 | 25.65 | ↑$0.04 (0.16%) | 25.48 | 25.69 | 154.05K |
| 2024-11-29 | 25.60 | 25.68 | ↑$0.08 (0.31%) | 25.52 | 25.83 | 91.80K |
| 2024-11-27 | 25.49 | 25.54 | ↑$0.05 (0.20%) | 25.43 | 25.56 | 120.18K |
| 2024-11-26 | 25.48 | 25.37 | ↓$0.11 (-0.43%) | 25.11 | 25.50 | 136.45K |
| 2024-11-25 | 25.38 | 25.51 | ↑$0.13 (0.51%) | 25.37 | 25.61 | 107.10K |
| 2024-11-22 | 25.24 | 25.30 | ↑$0.06 (0.24%) | 25.19 | 25.38 | 84.61K |
| 2024-11-21 | 24.97 | 25.20 | ↑$0.23 (0.92%) | 24.86 | 25.29 | 82.47K |
| 2024-11-20 | 25.10 | 25.00 | ↓$0.10 (-0.40%) | 24.90 | 25.10 | 77.23K |
| 2024-11-19 | 25.13 | 25.09 | ↓$0.04 (-0.16%) | 25.00 | 25.20 | 79.16K |
| 2024-11-18 | 25.04 | 25.19 | ↑$0.15 (0.60%) | 25.04 | 25.22 | 100.90K |
| 2024-11-15 | 25.18 | 25.04 | ↓$0.14 (-0.56%) | 24.97 | 25.18 | 89.22K |
| 2024-11-14 | 25.24 | 25.20 | ↓$0.04 (-0.16%) | 25.13 | 25.28 | 115.18K |
| 2024-11-13 | 25.13 | 25.25 | ↑$0.12 (0.48%) | 25.12 | 25.30 | 114.60K |
Create an account or log in to view more rows.
$EVT yeah we're going green today
$EVT LFGGGGGG
$EVT bull flag
breakout!
$EVT Tomorrow
$EVT it begins tomorrow
$EVT LFGGGGGG
$EVT this is my only green stonk!
I really like this stonk.
$EVT bear trap
$EVT I would not be a bear now
$EVT time to run