Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interestのデータ

Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interestの基本情報

名前 Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interest
ティッカー EVT
国 United States
上場年 2003.0
セクター nan

Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.42 24.25 24.29 24.42 147500.0 24.42
2021-02-12 24.25 24.1 24.22 24.21 115900.0 24.21
2021-02-11 24.32 24.09 24.22 24.18 111200.0 24.18
2021-02-10 24.24 24.04 24.17 24.15 96400.0 24.15
2021-02-09 24.16 23.93 23.99 24.11 125400.0 24.11
2021-02-08 24.03 23.89 23.98 24.0 146200.0 24.0
2021-02-05 24.0 23.79 23.91 23.82 229400.0 23.82
2021-02-04 23.91 23.64 23.64 23.82 83900.0 23.82
2021-02-03 23.65 23.51 23.55 23.62 94300.0 23.62
2021-02-02 23.64 23.22 23.33 23.51 98300.0 23.51
2021-02-01 23.24 22.98 23.1 23.13 123000.0 23.13
2021-01-29 23.47 22.92 23.45 23.01 158900.0 23.01
2021-01-28 23.59 23.3 23.33 23.45 71300.0 23.45
2021-01-27 23.78 23.13 23.76 23.27 196800.0 23.27
2021-01-26 24.09 23.9 24.04 23.9 74500.0 23.9
2021-01-25 24.11 23.81 24.11 23.89 129800.0 23.89
2021-01-22 24.22 23.91 24.04 24.11 140700.0 24.11
2021-01-21 24.24 24.0 24.23 24.06 144100.0 24.06
2021-01-20 24.17 23.94 24.0 24.17 128500.0 24.17
2021-01-19 24.15 23.92 24.03 23.99 220500.0 23.99
2021-01-15 24.34 23.94 24.25 24.03 168800.0 24.03
2021-01-14 24.27 24.1 24.12 24.25 98900.0 24.25
2021-01-13 24.2 23.96 24.06 24.16 102000.0 24.16
2021-01-12 24.27 23.97 24.13 24.06 158100.0 24.06
2021-01-11 24.11 23.74 23.78 24.06 171400.0 24.06
2021-01-08 24.25 23.99 24.14 24.01 119600.0 24.01
2021-01-07 24.07 23.82 23.9 23.99 166200.0 23.99
2021-01-06 23.74 23.24 23.27 23.67 298300.0 23.67
2021-01-05 23.35 22.95 23.0 23.22 242200.0 23.22
2021-01-04 23.8 23.04 23.7 23.14 352100.0 23.14
2020-12-31 23.68 23.5 23.59 23.65 147600.0 23.65
2020-12-30 23.63 23.4 23.45 23.46 157300.0 23.46
2020-12-29 23.81 23.32 23.68 23.48 228500.0 23.48
2020-12-28 23.82 23.6 23.6 23.72 183400.0 23.57
2020-12-24 23.52 23.35 23.43 23.46 98100.0 23.32
2020-12-23 23.5 23.36 23.42 23.4 139700.0 23.26
2020-12-22 23.69 23.4 23.54 23.5 142000.0 23.21
2020-12-21 23.58 23.34 23.45 23.54 156800.0 23.25
2020-12-18 23.78 23.53 23.76 23.65 116900.0 23.36
2020-12-17 23.79 23.45 23.77 23.65 149900.0 23.36
2020-12-16 23.78 23.59 23.64 23.7 205800.0 23.41
2020-12-15 23.61 23.41 23.59 23.56 142900.0 23.27
2020-12-14 23.66 23.36 23.6 23.37 136400.0 23.08
2020-12-11 23.49 23.34 23.35 23.48 69000.0 23.19
2020-12-10 23.57 23.38 23.52 23.47 121500.0 23.18
2020-12-09 23.79 23.54 23.62 23.54 127500.0 23.25
2020-12-08 23.61 23.37 23.4 23.6 82100.0 23.31
2020-12-07 23.56 23.32 23.56 23.4 135500.0 23.11
2020-12-04 23.68 23.49 23.49 23.62 178300.0 23.33
2020-12-03 23.65 23.28 23.31 23.49 238400.0 23.2
2020-12-02 23.4 23.11 23.16 23.38 137400.0 23.09
2020-12-01 23.41 22.91 23.0 23.18 198800.0 22.9
2020-11-30 23.15 22.76 23.0 22.8 285200.0 22.52
2020-11-27 22.94 22.72 22.77 22.94 134900.0 22.66
2020-11-25 22.94 22.56 22.69 22.78 156600.0 22.5
2020-11-24 22.82 22.25 22.25 22.67 262400.0 22.39
2020-11-23 22.24 22.1 22.1 22.18 158100.0 21.91
2020-11-20 22.09 21.8 21.89 22.0 150100.0 21.73
2020-11-19 22.44 22.12 22.44 22.26 313300.0 21.84
2020-11-18 22.7 22.32 22.38 22.39 203400.0 21.97
2020-11-17 22.47 22.01 22.13 22.43 293400.0 22.01
2020-11-16 22.32 21.78 21.92 22.19 369600.0 21.78
2020-11-13 21.59 21.1 21.1 21.59 140000.0 21.19
2020-11-12 21.22 20.98 21.11 21.06 133300.0 20.67
2020-11-11 21.25 20.98 21.11 21.22 178600.0 20.82
2020-11-10 21.06 20.7 20.73 21.04 176300.0 20.65
2020-11-09 21.48 20.65 21.05 20.66 349700.0 20.27
2020-11-06 20.19 19.91 20.12 20.02 137400.0 19.65
2020-11-05 20.11 19.87 19.94 20.03 178600.0 19.66
2020-11-04 19.8 19.24 19.51 19.6 156300.0 19.23
2020-11-03 19.43 19.19 19.19 19.38 124800.0 19.02
2020-11-02 19.13 18.89 18.93 18.97 108800.0 18.62
2020-10-30 18.84 18.57 18.76 18.73 225200.0 18.38
2020-10-29 18.81 18.37 18.5 18.77 197100.0 18.42
2020-10-28 18.95 18.45 18.88 18.54 355000.0 18.19
2020-10-27 19.53 19.14 19.53 19.15 203500.0 18.79
2020-10-26 19.77 19.32 19.71 19.46 210800.0 19.1
2020-10-23 19.93 19.71 19.92 19.78 150700.0 19.41
2020-10-22 19.82 19.59 19.75 19.78 172000.0 19.41
2020-10-21 19.96 19.82 19.82 19.85 123700.0 19.34
2020-10-20 20.02 19.74 19.75 19.89 172700.0 19.38
2020-10-19 20.03 19.66 19.96 19.7 195700.0 19.19
2020-10-16 20.03 19.9 19.98 19.93 124700.0 19.41
2020-10-15 19.91 19.72 19.74 19.89 118500.0 19.38
2020-10-14 20.2 19.91 20.09 19.96 108600.0 19.44
2020-10-13 20.19 20.05 20.16 20.07 159000.0 19.55
2020-10-12 20.24 20.05 20.1 20.19 231600.0 19.67
2020-10-09 20.23 20.0 20.08 20.05 309900.0 19.53
2020-10-08 20.27 19.9 20.1 20.0 323600.0 19.48
2020-10-07 20.06 19.89 19.89 20.0 130600.0 19.48
2020-10-06 20.16 19.79 20.0 19.8 154500.0 19.29
2020-10-05 20.09 19.77 19.77 20.0 128100.0 19.48
2020-10-02 19.79 19.34 19.34 19.75 154300.0 19.24
2020-10-01 19.87 19.66 19.83 19.75 145700.0 19.24
2020-09-30 19.88 19.55 19.62 19.7 210100.0 19.19
2020-09-29 19.62 19.39 19.61 19.5 79000.0 19.0
2020-09-28 19.81 19.5 19.56 19.64 133500.0 19.13
2020-09-25 19.34 18.93 19.0 19.34 86400.0 18.84
2020-09-24 19.29 18.9 19.08 19.11 201300.0 18.62
2020-09-23 19.73 19.11 19.73 19.12 169700.0 18.63
2020-09-22 19.68 19.48 19.62 19.64 170700.0 19.13
2020-09-21 19.86 19.47 19.83 19.79 254600.0 19.14
2020-09-18 20.28 20.02 20.25 20.08 104600.0 19.42
2020-09-17 20.28 20.05 20.14 20.28 122500.0 19.61
2020-09-16 20.46 20.23 20.23 20.33 104100.0 19.66
2020-09-15 20.36 20.12 20.19 20.15 117400.0 19.49
2020-09-14 20.23 20.01 20.01 20.1 128800.0 19.44
2020-09-11 19.95 19.72 19.72 19.85 123800.0 19.2
2020-09-10 20.17 19.75 20.1 19.75 148700.0 19.1
2020-09-09 20.17 19.86 19.86 20.06 105500.0 19.4
2020-09-08 19.9 19.65 19.9 19.69 180300.0 19.04
2020-09-04 20.41 19.76 20.34 20.13 221600.0 19.47
2020-09-03 20.74 20.1 20.62 20.2 188200.0 19.53
2020-09-02 20.75 20.49 20.57 20.68 152400.0 20.0
2020-09-01 20.49 20.3 20.41 20.49 146900.0 19.81
2020-08-31 20.49 20.31 20.49 20.43 202900.0 19.76
2020-08-28 20.43 20.25 20.37 20.43 93300.0 19.76
2020-08-27 20.36 20.12 20.12 20.27 166400.0 19.6
2020-08-26 20.39 20.15 20.36 20.17 257400.0 19.5
2020-08-25 20.47 20.3 20.42 20.33 112200.0 19.66
2020-08-24 20.41 20.25 20.41 20.37 168200.0 19.7
2020-08-21 20.27 20.07 20.22 20.22 185100.0 19.55
2020-08-20 20.44 20.23 20.27 20.43 163000.0 19.62
2020-08-19 20.46 20.22 20.22 20.38 180900.0 19.57
2020-08-18 20.47 20.22 20.33 20.26 166900.0 19.45
2020-08-17 20.49 20.28 20.49 20.39 145100.0 19.58
2020-08-14 20.42 20.23 20.32 20.39 99700.0 19.58
2020-08-13 20.46 20.31 20.42 20.34 129000.0 19.53
2020-08-12 20.43 20.13 20.25 20.4 147100.0 19.59
2020-08-11 20.31 20.11 20.15 20.12 148700.0 19.32
2020-08-10 20.04 19.89 19.9 20.03 160400.0 19.23
2020-08-07 19.78 19.56 19.56 19.76 118800.0 18.97
2020-08-06 19.7 19.61 19.63 19.67 131000.0 18.89
2020-08-05 19.8 19.63 19.72 19.68 144700.0 18.9
2020-08-04 19.64 19.43 19.53 19.61 129800.0 18.83
2020-08-03 19.61 19.28 19.34 19.48 266900.0 18.7
2020-07-31 19.61 19.09 19.61 19.27 299000.0 18.5
2020-07-30 19.52 19.35 19.44 19.43 169900.0 18.66
2020-07-29 19.7 19.5 19.5 19.67 114400.0 18.89
2020-07-28 19.53 19.41 19.41 19.45 112900.0 18.67
2020-07-27 19.7 19.41 19.7 19.52 232800.0 18.74
2020-07-24 19.84 19.56 19.75 19.71 145800.0 18.92
2020-07-23 20.04 19.71 19.98 19.77 140600.0 18.98
2020-07-22 20.13 19.96 19.96 20.08 129100.0 19.14
2020-07-21 20.05 19.81 19.81 19.94 168000.0 19.01
2020-07-20 19.86 19.67 19.84 19.79 165500.0 18.86
2020-07-17 19.86 19.7 19.72 19.82 121800.0 18.89
2020-07-16 19.82 19.64 19.69 19.82 134500.0 18.89
2020-07-15 19.78 19.6 19.63 19.73 150200.0 18.81
2020-07-14 19.43 19.1 19.13 19.43 109600.0 18.52
2020-07-13 19.47 19.14 19.37 19.18 183900.0 18.28
2020-07-10 19.23 18.86 18.93 19.23 140000.0 18.33
2020-07-09 19.27 18.78 19.25 18.84 282700.0 17.96
2020-07-08 19.4 19.16 19.36 19.31 151600.0 18.41
2020-07-07 19.4 19.23 19.25 19.26 224600.0 18.36
2020-07-06 19.65 19.29 19.53 19.45 165400.0 18.54
2020-07-02 19.63 19.26 19.51 19.29 163900.0 18.39
2020-07-01 19.46 19.17 19.33 19.35 166400.0 18.44
2020-06-30 19.27 18.99 19.04 19.24 134900.0 18.34
2020-06-29 19.02 18.71 18.85 18.95 128600.0 18.06
2020-06-26 19.12 18.68 19.08 18.76 211100.0 17.88
2020-06-25 19.21 18.96 19.06 19.19 171400.0 18.29
2020-06-24 19.63 19.12 19.51 19.18 148600.0 18.28
2020-06-23 19.94 19.68 19.76 19.73 138100.0 18.81
2020-06-22 19.9 19.59 19.84 19.71 191600.0 18.79
2020-06-19 20.67 19.87 20.46 20.05 120400.0 18.97
2020-06-18 20.31 20.06 20.14 20.12 78900.0 19.04
2020-06-17 20.56 20.21 20.43 20.22 122200.0 19.13
2020-06-16 20.71 20.36 20.55 20.41 148000.0 19.31
2020-06-15 20.07 19.2 19.28 19.87 183500.0 18.8
2020-06-12 20.3 19.41 20.14 19.75 241700.0 18.69
2020-06-11 20.43 19.5 20.36 19.58 331400.0 18.53
2020-06-10 21.56 21.03 21.49 21.12 174300.0 19.99
2020-06-09 21.7 21.48 21.52 21.48 172300.0 20.33
2020-06-08 21.88 21.26 21.4 21.83 270000.0 20.66
2020-06-05 21.47 21.0 21.0 21.09 204600.0 19.96
2020-06-04 20.65 20.38 20.53 20.65 137500.0 19.54
2020-06-03 20.55 20.03 20.1 20.49 207800.0 19.39
2020-06-02 19.95 19.68 19.76 19.93 179500.0 18.86
2020-06-01 19.78 19.38 19.4 19.71 114400.0 18.65
2020-05-29 19.62 19.25 19.62 19.43 257000.0 18.39
2020-05-28 19.65 19.42 19.6 19.5 225700.0 18.45
2020-05-27 19.51 18.96 18.96 19.49 204800.0 18.44
2020-05-26 19.12 18.76 18.76 18.93 196500.0 17.91
2020-05-22 18.51 18.34 18.5 18.45 91200.0 17.46
2020-05-21 18.63 18.39 18.51 18.5 165300.0 17.51
2020-05-20 18.82 18.58 18.59 18.67 185200.0 17.53
2020-05-19 18.63 18.32 18.45 18.47 156700.0 17.34
2020-05-18 18.5 18.21 18.27 18.45 215200.0 17.32
2020-05-15 17.74 17.43 17.5 17.67 164400.0 16.59
2020-05-14 17.73 17.1 17.4 17.73 269800.0 16.65
2020-05-13 18.47 17.49 18.47 17.7 278600.0 16.62
2020-05-12 19.05 18.42 19.0 18.47 247300.0 17.34
2020-05-11 18.93 18.71 18.8 18.92 143700.0 17.77
2020-05-08 19.06 18.55 18.65 18.96 186800.0 17.8
2020-05-07 18.57 18.31 18.37 18.43 117900.0 17.31
2020-05-06 18.55 18.22 18.55 18.24 149000.0 17.13
2020-05-05 18.6 18.25 18.25 18.35 154300.0 17.23
2020-05-04 18.32 17.76 18.32 18.16 211100.0 17.05
2020-05-01 18.48 17.9 18.21 18.32 225100.0 17.2
2020-04-30 19.34 18.68 19.34 18.68 524400.0 17.54
2020-04-29 19.35 18.88 18.88 19.2 255700.0 18.03
2020-04-28 18.78 18.5 18.5 18.6 260800.0 17.46
2020-04-27 18.35 18.05 18.3 18.34 168400.0 17.22
2020-04-24 18.22 17.84 18.22 18.01 207600.0 16.91
2020-04-23 18.25 17.97 18.03 17.98 194800.0 16.88
2020-04-22 18.2 17.85 17.99 17.93 202500.0 16.84
2020-04-21 18.05 17.51 17.81 17.91 228300.0 16.68
2020-04-20 18.56 18.11 18.42 18.23 270700.0 16.98
2020-04-17 18.58 18.28 18.41 18.53 228700.0 17.26
2020-04-16 18.57 17.73 18.35 17.96 230200.0 16.73
2020-04-15 18.49 17.9 18.25 18.22 244700.0 16.97
2020-04-14 18.92 18.45 18.59 18.79 187000.0 17.5
2020-04-13 18.62 17.97 18.54 18.25 274700.0 17.0
2020-04-09 19.0 17.95 17.95 18.47 517600.0 17.2
2020-04-08 17.83 16.98 17.09 17.78 252700.0 16.56
2020-04-07 17.5 16.69 17.0 16.82 441100.0 15.67
2020-04-06 16.39 15.67 15.67 16.28 560700.0 15.16
2020-04-03 15.97 15.21 15.81 15.46 501000.0 14.4
2020-04-02 16.05 15.0 15.14 15.83 412300.0 14.74
2020-04-01 16.22 15.41 16.0 15.53 426400.0 14.46
2020-03-31 17.19 16.52 17.06 16.83 324600.0 15.68
2020-03-30 17.37 16.66 16.93 16.81 446600.0 15.66
2020-03-27 17.41 16.33 16.51 17.06 400100.0 15.89
2020-03-26 17.5 15.81 15.9 17.1 778600.0 15.93
2020-03-25 16.5 14.1 14.13 15.71 663800.0 14.63
2020-03-24 14.19 12.92 12.92 13.9 448100.0 12.95
2020-03-23 13.01 12.07 12.82 12.48 1444600.0 11.62
2020-03-20 14.25 13.22 13.42 13.32 759800.0 12.27
2020-03-19 13.54 11.87 12.26 13.19 806500.0 12.15
2020-03-18 15.41 12.25 15.18 12.87 814300.0 11.86
2020-03-17 16.3 15.43 16.05 16.1 430200.0 14.83
2020-03-16 16.7 15.65 15.99 15.8 446500.0 14.56
2020-03-13 17.89 16.61 17.01 17.84 508800.0 16.43
2020-03-12 18.43 16.51 18.16 16.51 692800.0 15.21
2020-03-11 20.81 19.4 20.81 19.56 455700.0 18.02
2020-03-10 21.64 20.38 21.48 21.23 266700.0 19.56
2020-03-09 21.54 20.02 21.46 21.04 325800.0 19.38
2020-03-06 22.75 22.25 22.5 22.64 272800.0 20.86
2020-03-05 23.45 22.88 23.38 23.05 175300.0 21.23
2020-03-04 23.78 23.18 23.3 23.78 170900.0 21.91
2020-03-03 23.55 22.71 23.18 22.95 310100.0 21.14
2020-03-02 23.04 21.89 22.04 23.02 420300.0 21.21
2020-02-28 22.42 21.45 22.39 22.01 771400.0 20.28
2020-02-27 23.87 22.37 23.77 22.88 653700.0 21.08
2020-02-26 24.63 24.14 24.33 24.23 249600.0 22.32
2020-02-25 25.59 24.02 25.5 24.21 388600.0 22.3
2020-02-24 25.7 25.29 25.66 25.46 197600.0 23.45
2020-02-21 26.26 25.95 26.26 26.09 122100.0 24.03
2020-02-20 26.35 26.08 26.15 26.3 115900.0 24.23
2020-02-19 26.5 26.33 26.44 26.37 121400.0 24.16
2020-02-18 26.43 26.16 26.26 26.43 78400.0 24.21