NYSE - Nasdaq Real Time Price • USD
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
As of 1:42 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.59 | 22.64 | 22.52 | 22.60 | 22.60 | 52,204 |
Apr 24, 2024 | 22.72 | 22.84 | 22.65 | 22.65 | 22.65 | 109,300 |
Apr 23, 2024 | 22.53 | 22.73 | 22.42 | 22.64 | 22.64 | 140,600 |
Apr 22, 2024 | 0.17 Dividend | |||||
Apr 22, 2024 | 22.32 | 22.54 | 22.30 | 22.42 | 22.42 | 111,200 |
Apr 19, 2024 | 22.44 | 22.62 | 22.29 | 22.32 | 22.16 | 128,600 |
Apr 18, 2024 | 22.50 | 22.56 | 22.38 | 22.40 | 22.23 | 74,500 |
Apr 17, 2024 | 22.57 | 22.62 | 22.41 | 22.41 | 22.24 | 107,200 |
Apr 16, 2024 | 22.44 | 22.56 | 22.31 | 22.43 | 22.26 | 79,200 |
Apr 15, 2024 | 22.98 | 23.17 | 22.36 | 22.38 | 22.21 | 153,600 |
Apr 12, 2024 | 23.35 | 23.35 | 22.80 | 22.84 | 22.67 | 136,400 |
Apr 11, 2024 | 23.45 | 23.52 | 23.28 | 23.40 | 23.23 | 88,300 |
Apr 10, 2024 | 23.47 | 23.52 | 23.28 | 23.34 | 23.17 | 113,500 |
Apr 9, 2024 | 23.50 | 23.72 | 23.40 | 23.68 | 23.50 | 194,200 |
Apr 8, 2024 | 23.37 | 23.56 | 23.35 | 23.52 | 23.35 | 104,700 |
Apr 5, 2024 | 23.16 | 23.44 | 23.16 | 23.30 | 23.13 | 98,800 |
Apr 4, 2024 | 23.47 | 23.59 | 23.09 | 23.20 | 23.03 | 117,800 |
Apr 3, 2024 | 23.40 | 23.57 | 23.40 | 23.42 | 23.25 | 119,000 |
Apr 2, 2024 | 23.24 | 23.61 | 23.21 | 23.44 | 23.27 | 131,800 |
Apr 1, 2024 | 23.55 | 23.64 | 23.46 | 23.52 | 23.35 | 106,500 |
Mar 28, 2024 | 23.49 | 23.70 | 23.46 | 23.60 | 23.43 | 143,600 |
Mar 27, 2024 | 23.23 | 23.40 | 23.17 | 23.40 | 23.23 | 88,200 |
Mar 26, 2024 | 23.15 | 23.22 | 23.06 | 23.12 | 22.95 | 103,800 |
Mar 25, 2024 | 22.95 | 23.12 | 22.90 | 23.00 | 22.83 | 71,500 |
Mar 22, 2024 | 23.15 | 23.20 | 23.00 | 23.01 | 22.84 | 103,700 |
Mar 21, 2024 | 23.05 | 23.20 | 23.05 | 23.12 | 22.95 | 105,900 |
Mar 20, 2024 | 0.15 Dividend | |||||
Mar 20, 2024 | 22.70 | 22.98 | 22.70 | 22.95 | 22.78 | 63,400 |
Mar 19, 2024 | 22.77 | 22.89 | 22.70 | 22.89 | 22.57 | 118,600 |
Mar 18, 2024 | 22.73 | 22.92 | 22.70 | 22.79 | 22.47 | 83,900 |
Mar 15, 2024 | 22.70 | 22.89 | 22.60 | 22.60 | 22.29 | 155,300 |
Mar 14, 2024 | 23.05 | 23.10 | 22.64 | 22.72 | 22.41 | 116,100 |
Mar 13, 2024 | 22.96 | 23.14 | 22.96 | 23.03 | 22.71 | 101,900 |
Mar 12, 2024 | 23.06 | 23.11 | 22.94 | 23.05 | 22.73 | 104,700 |
Mar 11, 2024 | 22.85 | 23.06 | 22.84 | 22.96 | 22.64 | 146,200 |
Mar 8, 2024 | 22.98 | 23.13 | 22.94 | 22.95 | 22.63 | 126,900 |
Mar 7, 2024 | 22.97 | 23.06 | 22.92 | 22.98 | 22.66 | 88,300 |
Mar 6, 2024 | 22.78 | 22.99 | 22.78 | 22.81 | 22.49 | 89,700 |
Mar 5, 2024 | 22.74 | 22.88 | 22.65 | 22.73 | 22.42 | 114,500 |
Mar 4, 2024 | 22.75 | 22.90 | 22.73 | 22.77 | 22.45 | 83,900 |
Mar 1, 2024 | 22.70 | 22.87 | 22.65 | 22.80 | 22.48 | 106,800 |
Feb 29, 2024 | 22.73 | 22.80 | 22.59 | 22.64 | 22.33 | 114,300 |
Feb 28, 2024 | 22.45 | 22.67 | 22.45 | 22.61 | 22.30 | 101,500 |
Feb 27, 2024 | 22.57 | 22.65 | 22.53 | 22.57 | 22.26 | 121,300 |
Feb 26, 2024 | 22.60 | 22.73 | 22.46 | 22.47 | 22.16 | 91,000 |
Feb 23, 2024 | 22.56 | 22.73 | 22.50 | 22.57 | 22.26 | 138,400 |
Feb 22, 2024 | 22.50 | 22.59 | 22.36 | 22.57 | 22.26 | 116,200 |
Feb 21, 2024 | 0.15 Dividend | |||||
Feb 21, 2024 | 22.17 | 22.48 | 22.17 | 22.36 | 22.05 | 94,200 |
Feb 20, 2024 | 22.35 | 22.48 | 22.29 | 22.37 | 21.91 | 99,900 |
Feb 16, 2024 | 22.45 | 22.58 | 22.40 | 22.48 | 22.02 | 123,300 |
Feb 15, 2024 | 22.33 | 22.55 | 22.30 | 22.46 | 22.00 | 102,400 |
Feb 14, 2024 | 22.12 | 22.33 | 22.12 | 22.26 | 21.81 | 101,600 |
Feb 13, 2024 | 22.05 | 22.27 | 22.00 | 22.10 | 21.65 | 104,900 |
Feb 12, 2024 | 22.19 | 22.46 | 22.17 | 22.38 | 21.92 | 134,600 |
Feb 9, 2024 | 22.23 | 22.25 | 22.11 | 22.17 | 21.72 | 179,500 |
Feb 8, 2024 | 22.07 | 22.22 | 22.07 | 22.19 | 21.74 | 88,000 |
Feb 7, 2024 | 22.03 | 22.23 | 22.01 | 22.10 | 21.65 | 196,900 |
Feb 6, 2024 | 21.94 | 22.12 | 21.93 | 22.04 | 21.59 | 117,600 |
Feb 5, 2024 | 22.19 | 22.19 | 21.83 | 21.93 | 21.48 | 161,200 |
Feb 2, 2024 | 22.28 | 22.28 | 22.08 | 22.14 | 21.69 | 148,000 |
Feb 1, 2024 | 21.99 | 22.29 | 21.98 | 22.26 | 21.81 | 166,100 |
Jan 31, 2024 | 22.35 | 22.39 | 22.02 | 22.02 | 21.57 | 131,900 |
Jan 30, 2024 | 22.20 | 22.32 | 22.12 | 22.31 | 21.85 | 150,100 |
Jan 29, 2024 | 22.24 | 22.30 | 22.10 | 22.30 | 21.84 | 123,100 |
Jan 26, 2024 | 22.00 | 22.16 | 21.91 | 22.15 | 21.70 | 227,800 |
Jan 25, 2024 | 22.03 | 22.10 | 21.98 | 22.01 | 21.56 | 150,000 |
Jan 24, 2024 | 22.22 | 22.22 | 22.02 | 22.02 | 21.57 | 142,000 |
Jan 23, 2024 | 22.02 | 22.16 | 22.02 | 22.10 | 21.65 | 110,800 |
Jan 22, 2024 | 0.15 Dividend | |||||
Jan 22, 2024 | 21.94 | 22.08 | 21.94 | 22.01 | 21.56 | 149,100 |
Jan 19, 2024 | 21.92 | 22.05 | 21.88 | 21.96 | 21.37 | 96,000 |
Jan 18, 2024 | 22.08 | 22.14 | 21.85 | 21.90 | 21.31 | 141,900 |
Jan 17, 2024 | 21.95 | 22.10 | 21.82 | 21.92 | 21.33 | 89,500 |
Jan 16, 2024 | 22.16 | 22.29 | 22.00 | 22.02 | 21.42 | 124,200 |
Jan 12, 2024 | 22.35 | 22.49 | 22.26 | 22.31 | 21.71 | 116,800 |
Jan 11, 2024 | 22.28 | 22.33 | 22.15 | 22.29 | 21.69 | 114,400 |
Jan 10, 2024 | 22.28 | 22.40 | 22.18 | 22.35 | 21.75 | 107,000 |
Jan 9, 2024 | 22.24 | 22.31 | 22.21 | 22.28 | 21.68 | 127,600 |
Jan 8, 2024 | 22.07 | 22.36 | 22.07 | 22.36 | 21.75 | 112,200 |
Jan 5, 2024 | 21.94 | 22.22 | 21.93 | 22.14 | 21.54 | 118,400 |
Jan 4, 2024 | 21.87 | 22.12 | 21.87 | 22.01 | 21.41 | 127,800 |
Jan 3, 2024 | 22.16 | 22.22 | 21.97 | 21.98 | 21.39 | 112,200 |
Jan 2, 2024 | 22.07 | 22.43 | 22.03 | 22.26 | 21.66 | 114,100 |
Dec 29, 2023 | 22.40 | 22.47 | 22.18 | 22.25 | 21.65 | 130,900 |
Dec 28, 2023 | 22.26 | 22.32 | 22.12 | 22.27 | 21.67 | 141,500 |
Dec 27, 2023 | 22.22 | 22.37 | 22.17 | 22.18 | 21.58 | 167,300 |
Dec 26, 2023 | 22.10 | 22.24 | 22.10 | 22.18 | 21.58 | 165,800 |
Dec 22, 2023 | 22.04 | 22.33 | 21.97 | 21.98 | 21.39 | 145,700 |
Dec 21, 2023 | 0.15 Dividend | |||||
Dec 21, 2023 | 21.98 | 22.08 | 21.81 | 21.95 | 21.36 | 133,000 |
Dec 20, 2023 | 22.40 | 22.50 | 21.91 | 21.91 | 21.17 | 142,200 |
Dec 19, 2023 | 22.29 | 22.41 | 22.17 | 22.37 | 21.62 | 140,100 |
Dec 18, 2023 | 22.20 | 22.35 | 22.15 | 22.23 | 21.48 | 210,300 |
Dec 15, 2023 | 21.80 | 22.90 | 21.79 | 22.05 | 21.31 | 358,900 |
Dec 14, 2023 | 21.79 | 22.12 | 21.70 | 21.95 | 21.21 | 207,200 |
Dec 13, 2023 | 21.19 | 21.66 | 21.16 | 21.54 | 20.81 | 208,800 |
Dec 12, 2023 | 21.21 | 21.27 | 21.08 | 21.11 | 20.40 | 175,200 |
Dec 11, 2023 | 21.14 | 21.31 | 21.14 | 21.17 | 20.46 | 182,400 |
Dec 8, 2023 | 21.10 | 21.19 | 21.05 | 21.06 | 20.35 | 154,400 |
Dec 7, 2023 | 21.05 | 21.12 | 20.97 | 21.07 | 20.36 | 143,600 |
Dec 6, 2023 | 20.90 | 21.04 | 20.90 | 20.90 | 20.20 | 141,900 |
Dec 5, 2023 | 21.02 | 21.12 | 20.90 | 20.90 | 20.20 | 162,300 |
Dec 4, 2023 | 21.00 | 21.21 | 21.00 | 21.12 | 20.41 | 147,200 |
Dec 1, 2023 | 20.70 | 21.17 | 20.70 | 21.11 | 20.40 | 194,100 |
Nov 30, 2023 | 20.58 | 20.71 | 20.45 | 20.70 | 20.00 | 472,600 |
Nov 29, 2023 | 20.44 | 21.60 | 20.41 | 20.47 | 19.78 | 239,500 |
Nov 28, 2023 | 20.41 | 20.58 | 20.38 | 20.42 | 19.73 | 294,900 |
Nov 27, 2023 | 20.51 | 20.55 | 20.43 | 20.46 | 19.77 | 236,300 |
Nov 24, 2023 | 20.53 | 20.68 | 20.53 | 20.61 | 19.92 | 76,900 |
Nov 22, 2023 | 20.58 | 20.68 | 20.41 | 20.52 | 19.83 | 206,100 |
Nov 21, 2023 | 0.15 Dividend | |||||
Nov 21, 2023 | 20.43 | 20.52 | 20.34 | 20.44 | 19.75 | 177,400 |
Nov 20, 2023 | 20.41 | 20.67 | 20.38 | 20.59 | 19.75 | 142,300 |
Nov 17, 2023 | 20.43 | 20.59 | 20.42 | 20.50 | 19.67 | 149,800 |
Nov 16, 2023 | 20.55 | 20.59 | 20.38 | 20.41 | 19.58 | 203,900 |
Nov 15, 2023 | 20.41 | 20.67 | 20.37 | 20.51 | 19.68 | 158,100 |
Nov 14, 2023 | 20.09 | 20.45 | 20.09 | 20.38 | 19.55 | 117,900 |
Nov 13, 2023 | 19.74 | 19.92 | 19.71 | 19.84 | 19.03 | 144,100 |
Nov 10, 2023 | 19.43 | 19.78 | 19.41 | 19.77 | 18.97 | 148,000 |
Nov 9, 2023 | 19.94 | 19.95 | 19.42 | 19.43 | 18.64 | 279,400 |
Nov 8, 2023 | 20.19 | 20.24 | 19.92 | 19.92 | 19.11 | 160,500 |
Nov 7, 2023 | 20.17 | 20.26 | 20.06 | 20.18 | 19.36 | 168,600 |
Nov 6, 2023 | 20.47 | 20.53 | 20.22 | 20.26 | 19.44 | 138,000 |
Nov 3, 2023 | 20.09 | 20.54 | 20.09 | 20.42 | 19.59 | 113,900 |
Nov 2, 2023 | 19.64 | 20.10 | 19.64 | 20.07 | 19.25 | 143,800 |
Nov 1, 2023 | 19.35 | 19.59 | 19.27 | 19.51 | 18.72 | 168,800 |
Oct 31, 2023 | 19.09 | 19.31 | 19.04 | 19.29 | 18.51 | 155,300 |
Oct 30, 2023 | 18.79 | 18.99 | 18.76 | 18.99 | 18.22 | 119,600 |
Oct 27, 2023 | 18.98 | 19.08 | 18.70 | 18.70 | 17.94 | 201,600 |
Oct 26, 2023 | 19.12 | 19.14 | 18.93 | 18.95 | 18.18 | 203,700 |
Oct 25, 2023 | 19.47 | 19.51 | 19.16 | 19.16 | 18.38 | 129,300 |
Oct 24, 2023 | 19.45 | 19.58 | 19.41 | 19.48 | 18.69 | 151,600 |
Oct 23, 2023 | 19.60 | 19.80 | 19.48 | 19.48 | 18.69 | 188,800 |
Oct 20, 2023 | 0.15 Dividend | |||||
Oct 20, 2023 | 19.93 | 20.15 | 19.77 | 19.78 | 18.98 | 127,800 |
Oct 19, 2023 | 20.55 | 20.57 | 20.14 | 20.15 | 19.19 | 127,600 |
Oct 18, 2023 | 20.69 | 20.71 | 20.50 | 20.55 | 19.57 | 108,100 |
Oct 17, 2023 | 20.61 | 20.86 | 20.61 | 20.69 | 19.70 | 90,800 |
Oct 16, 2023 | 20.69 | 20.78 | 20.63 | 20.71 | 19.72 | 98,100 |
Oct 13, 2023 | 20.56 | 20.75 | 20.51 | 20.53 | 19.55 | 83,100 |
Oct 12, 2023 | 20.72 | 20.77 | 20.41 | 20.52 | 19.54 | 198,000 |
Oct 11, 2023 | 20.86 | 20.91 | 20.75 | 20.85 | 19.85 | 146,500 |
Oct 10, 2023 | 20.98 | 21.04 | 20.86 | 20.88 | 19.88 | 153,900 |
Oct 9, 2023 | 20.92 | 20.93 | 20.72 | 20.82 | 19.83 | 159,500 |
Oct 6, 2023 | 20.50 | 20.93 | 20.41 | 20.91 | 19.91 | 73,600 |
Oct 5, 2023 | 20.68 | 21.23 | 20.52 | 20.60 | 19.62 | 92,400 |
Oct 4, 2023 | 20.80 | 20.91 | 20.61 | 20.79 | 19.80 | 94,100 |
Oct 3, 2023 | 20.89 | 20.96 | 20.66 | 20.72 | 19.73 | 104,100 |
Oct 2, 2023 | 21.24 | 21.27 | 20.93 | 20.98 | 19.98 | 136,900 |
Sep 29, 2023 | 21.45 | 21.45 | 21.08 | 21.18 | 20.17 | 150,600 |
Sep 28, 2023 | 21.06 | 21.26 | 21.05 | 21.23 | 20.22 | 86,500 |
Sep 27, 2023 | 21.18 | 21.28 | 21.09 | 21.12 | 20.11 | 121,400 |
Sep 26, 2023 | 21.29 | 21.35 | 21.10 | 21.10 | 20.09 | 121,200 |
Sep 25, 2023 | 21.40 | 21.51 | 21.31 | 21.40 | 20.38 | 129,400 |
Sep 22, 2023 | 21.59 | 21.62 | 21.46 | 21.49 | 20.46 | 124,000 |
Sep 21, 2023 | 0.15 Dividend | |||||
Sep 21, 2023 | 21.75 | 21.76 | 21.52 | 21.52 | 20.49 | 101,400 |
Sep 20, 2023 | 22.06 | 22.20 | 21.93 | 21.93 | 20.74 | 100,000 |
Sep 19, 2023 | 22.05 | 22.12 | 21.95 | 22.06 | 20.86 | 58,200 |
Sep 18, 2023 | 21.98 | 22.09 | 21.97 | 22.00 | 20.81 | 92,100 |
Sep 15, 2023 | 22.11 | 22.15 | 22.00 | 22.00 | 20.81 | 66,300 |
Sep 14, 2023 | 22.14 | 22.23 | 22.05 | 22.18 | 20.98 | 89,200 |
Sep 13, 2023 | 22.03 | 22.21 | 21.92 | 22.01 | 20.82 | 141,200 |
Sep 12, 2023 | 22.00 | 22.18 | 22.00 | 22.05 | 20.85 | 78,800 |
Sep 11, 2023 | 22.28 | 22.33 | 22.09 | 22.10 | 20.90 | 60,000 |
Sep 8, 2023 | 22.10 | 22.22 | 22.05 | 22.12 | 20.92 | 52,600 |
Sep 7, 2023 | 22.17 | 22.27 | 22.06 | 22.10 | 20.90 | 82,600 |
Sep 6, 2023 | 22.31 | 22.33 | 22.12 | 22.22 | 21.01 | 120,200 |
Sep 5, 2023 | 22.51 | 22.67 | 22.39 | 22.39 | 21.18 | 101,500 |
Sep 1, 2023 | 22.58 | 22.66 | 22.42 | 22.57 | 21.35 | 67,600 |
Aug 31, 2023 | 22.58 | 22.65 | 22.40 | 22.40 | 21.18 | 112,900 |
Aug 30, 2023 | 22.52 | 22.60 | 22.44 | 22.48 | 21.26 | 76,500 |
Aug 29, 2023 | 22.29 | 22.53 | 22.26 | 22.46 | 21.24 | 104,000 |
Aug 28, 2023 | 22.10 | 22.31 | 22.10 | 22.23 | 21.02 | 112,700 |
Aug 25, 2023 | 21.92 | 22.17 | 21.92 | 22.03 | 20.84 | 90,100 |
Aug 24, 2023 | 22.28 | 22.40 | 21.95 | 21.95 | 20.76 | 135,500 |
Aug 23, 2023 | 22.22 | 22.39 | 22.16 | 22.31 | 21.10 | 97,800 |
Aug 22, 2023 | 22.37 | 22.37 | 22.19 | 22.22 | 21.01 | 56,800 |
Aug 21, 2023 | 0.15 Dividend | |||||
Aug 21, 2023 | 22.40 | 22.43 | 22.21 | 22.37 | 21.16 | 76,000 |
Aug 18, 2023 | 22.50 | 22.63 | 22.36 | 22.50 | 21.14 | 113,000 |
Aug 17, 2023 | 22.76 | 22.76 | 22.46 | 22.55 | 21.19 | 114,700 |
Aug 16, 2023 | 22.70 | 22.85 | 22.57 | 22.59 | 21.22 | 59,800 |
Aug 15, 2023 | 23.08 | 23.08 | 22.71 | 22.76 | 21.38 | 91,700 |
Aug 14, 2023 | 23.04 | 23.12 | 22.96 | 23.08 | 21.68 | 57,000 |
Aug 11, 2023 | 23.00 | 23.15 | 23.00 | 23.04 | 21.65 | 79,500 |
Aug 10, 2023 | 23.19 | 23.35 | 23.02 | 23.05 | 21.66 | 90,000 |
Aug 9, 2023 | 23.20 | 23.24 | 23.05 | 23.11 | 21.71 | 93,000 |
Aug 8, 2023 | 23.22 | 23.22 | 22.91 | 23.16 | 21.76 | 103,400 |
Aug 7, 2023 | 23.01 | 23.27 | 23.00 | 23.22 | 21.82 | 108,400 |
Aug 4, 2023 | 23.14 | 23.25 | 22.87 | 22.93 | 21.54 | 110,100 |
Aug 3, 2023 | 23.11 | 23.21 | 23.01 | 23.09 | 21.69 | 83,500 |
Aug 2, 2023 | 23.40 | 23.45 | 23.16 | 23.20 | 21.80 | 77,200 |
Aug 1, 2023 | 23.41 | 23.62 | 23.41 | 23.49 | 22.07 | 92,000 |
Jul 31, 2023 | 23.69 | 23.75 | 23.48 | 23.60 | 22.17 | 121,300 |
Jul 28, 2023 | 23.45 | 23.52 | 23.39 | 23.51 | 22.09 | 95,900 |
Jul 27, 2023 | 23.63 | 23.72 | 23.27 | 23.35 | 21.94 | 172,300 |
Jul 26, 2023 | 23.43 | 23.65 | 23.33 | 23.54 | 22.12 | 75,200 |
Jul 25, 2023 | 23.37 | 23.56 | 23.37 | 23.43 | 22.01 | 81,800 |
Jul 24, 2023 | 23.51 | 23.60 | 23.47 | 23.49 | 22.07 | 61,900 |
Jul 21, 2023 | 0.15 Dividend | |||||
Jul 21, 2023 | 23.31 | 23.55 | 23.30 | 23.36 | 21.95 | 100,300 |
Jul 20, 2023 | 23.54 | 23.64 | 23.40 | 23.44 | 21.88 | 98,100 |
Jul 19, 2023 | 23.47 | 23.82 | 23.44 | 23.53 | 21.97 | 91,500 |
Jul 18, 2023 | 23.31 | 23.47 | 23.31 | 23.47 | 21.91 | 109,800 |
Jul 17, 2023 | 23.00 | 23.35 | 22.94 | 23.26 | 21.71 | 170,600 |
Jul 14, 2023 | 23.14 | 23.55 | 22.98 | 22.98 | 21.45 | 190,100 |
Jul 13, 2023 | 23.18 | 23.31 | 23.12 | 23.24 | 21.70 | 82,300 |
Jul 12, 2023 | 23.19 | 23.31 | 23.07 | 23.21 | 21.67 | 147,600 |
Jul 11, 2023 | 22.68 | 22.94 | 22.68 | 22.90 | 21.38 | 85,000 |
Jul 10, 2023 | 22.49 | 22.69 | 22.49 | 22.69 | 21.18 | 64,600 |
Jul 7, 2023 | 22.70 | 22.85 | 22.45 | 22.49 | 20.99 | 142,300 |
Jul 6, 2023 | 22.68 | 22.76 | 22.42 | 22.66 | 21.15 | 103,500 |
Jul 5, 2023 | 22.81 | 22.99 | 22.79 | 22.94 | 21.42 | 100,800 |
Jul 3, 2023 | 22.67 | 23.22 | 22.67 | 22.95 | 21.42 | 133,500 |
Jun 30, 2023 | 22.64 | 22.88 | 22.45 | 22.75 | 21.24 | 123,200 |
Jun 29, 2023 | 22.30 | 22.41 | 22.26 | 22.41 | 20.92 | 108,300 |
Jun 28, 2023 | 22.17 | 22.32 | 22.12 | 22.30 | 20.82 | 107,300 |
Jun 27, 2023 | 21.92 | 22.17 | 21.92 | 22.17 | 20.70 | 92,300 |
Jun 26, 2023 | 21.80 | 21.98 | 21.80 | 21.89 | 20.43 | 85,100 |
Jun 23, 2023 | 21.93 | 22.04 | 21.80 | 21.82 | 20.37 | 82,200 |
Jun 22, 2023 | 22.15 | 22.15 | 22.01 | 22.04 | 20.57 | 78,600 |
Jun 21, 2023 | 0.15 Dividend | |||||
Jun 21, 2023 | 22.18 | 22.20 | 22.08 | 22.13 | 20.66 | 98,900 |
Jun 20, 2023 | 22.47 | 22.47 | 22.28 | 22.36 | 20.73 | 85,500 |
Jun 16, 2023 | 22.71 | 22.71 | 22.52 | 22.56 | 20.92 | 59,000 |
Jun 15, 2023 | 22.17 | 22.57 | 22.15 | 22.54 | 20.90 | 83,600 |
Jun 14, 2023 | 22.42 | 22.51 | 22.19 | 22.21 | 20.60 | 143,700 |
Jun 13, 2023 | 22.14 | 22.34 | 22.08 | 22.31 | 20.69 | 97,400 |
Jun 12, 2023 | 22.13 | 22.20 | 22.05 | 22.09 | 20.48 | 147,100 |
Jun 9, 2023 | 22.30 | 22.32 | 22.13 | 22.16 | 20.55 | 88,800 |
Jun 8, 2023 | 22.20 | 22.27 | 22.09 | 22.21 | 20.60 | 81,100 |
Jun 7, 2023 | 21.98 | 22.13 | 21.94 | 22.09 | 20.48 | 95,400 |
Jun 6, 2023 | 21.77 | 22.02 | 21.77 | 21.93 | 20.34 | 93,900 |
Jun 5, 2023 | 22.03 | 22.04 | 21.80 | 21.82 | 20.23 | 103,700 |
Jun 2, 2023 | 21.72 | 22.02 | 21.69 | 21.99 | 20.39 | 85,200 |
Jun 1, 2023 | 21.49 | 21.60 | 21.30 | 21.52 | 19.96 | 113,900 |
May 31, 2023 | 21.56 | 21.60 | 21.30 | 21.36 | 19.81 | 137,200 |
May 30, 2023 | 21.62 | 21.67 | 21.44 | 21.48 | 19.92 | 110,400 |
May 26, 2023 | 21.29 | 21.64 | 21.25 | 21.60 | 20.03 | 94,300 |
May 25, 2023 | 21.43 | 21.44 | 21.22 | 21.34 | 19.79 | 101,200 |
May 24, 2023 | 21.54 | 21.59 | 21.36 | 21.39 | 19.84 | 141,700 |
May 23, 2023 | 21.94 | 21.96 | 21.65 | 21.66 | 20.09 | 98,200 |
May 22, 2023 | 22.02 | 22.06 | 21.94 | 21.95 | 20.35 | 76,200 |
May 19, 2023 | 0.15 Dividend | |||||
May 19, 2023 | 22.04 | 22.14 | 21.91 | 21.97 | 20.37 | 72,200 |
May 18, 2023 | 21.95 | 22.13 | 21.83 | 22.08 | 20.34 | 91,300 |
May 17, 2023 | 21.85 | 22.21 | 21.70 | 21.95 | 20.22 | 114,400 |
May 16, 2023 | 21.94 | 21.94 | 21.68 | 21.68 | 19.97 | 83,400 |
May 15, 2023 | 21.86 | 22.01 | 21.82 | 21.95 | 20.22 | 74,400 |
May 12, 2023 | 21.94 | 22.05 | 21.67 | 21.81 | 20.09 | 113,500 |
May 11, 2023 | 22.01 | 22.66 | 21.79 | 21.93 | 20.20 | 141,600 |
May 10, 2023 | 22.37 | 22.45 | 21.94 | 22.01 | 20.27 | 109,500 |
May 9, 2023 | 22.23 | 22.26 | 22.08 | 22.10 | 20.36 | 88,300 |
May 8, 2023 | 22.30 | 22.39 | 22.16 | 22.27 | 20.51 | 68,100 |
May 5, 2023 | 21.90 | 22.20 | 21.90 | 22.18 | 20.43 | 98,400 |
May 4, 2023 | 22.02 | 22.02 | 21.72 | 21.75 | 20.03 | 97,700 |
May 3, 2023 | 22.50 | 22.53 | 22.12 | 22.12 | 20.37 | 86,700 |
May 2, 2023 | 22.71 | 22.71 | 22.16 | 22.39 | 20.62 | 105,100 |
May 1, 2023 | 22.85 | 22.93 | 22.68 | 22.69 | 20.90 | 90,100 |
Apr 28, 2023 | 22.40 | 22.82 | 22.40 | 22.79 | 20.99 | 141,700 |
Apr 27, 2023 | 22.13 | 22.45 | 22.13 | 22.45 | 20.68 | 158,700 |
Apr 26, 2023 | 22.24 | 22.54 | 21.99 | 22.13 | 20.38 | 116,000 |
Apr 25, 2023 | 22.52 | 22.71 | 22.20 | 22.23 | 20.47 | 204,900 |
Related Tickers
HTD John Hancock Tax-Advantaged Dividend Income Fund
19.47
-0.51%
EOS Eaton Vance Enhanced Equity Income Fund II
19.44
-1.02%
ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund
17.35
-0.20%
ETO Eaton Vance Tax-Advantaged Global Dividend Opportunities Fund
23.81
-0.50%
ETY Eaton Vance Tax-Managed Diversified Equity Income Fund
12.91
-0.62%
CSQ Calamos Strategic Total Return Fund
15.68
-0.53%
ETV Eaton Vance Tax-Managed Buy-Write Opportunities Fund
12.57
-0.40%
EOI Eaton Vance Enhanced Equity Income Fund
17.42
-2.13%
ETB Eaton Vance Tax-Managed Buy-Write Income Fund
13.03
-1.21%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.81
-0.83%