Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.40
-0.24 (-0.99%)
Oct 29, 2025, 3:17 PM EDT - Market open

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202524.6024.6224.4724.30--1.38%108,248
Oct 28, 202524.7124.7524.5624.6424.64-0.04%124,105
Oct 27, 202524.6624.7424.6024.6524.650.28%132,260
Oct 24, 202524.6024.6224.4924.5824.580.37%68,569
Oct 23, 202524.3324.4924.2224.4924.490.57%81,422
Oct 22, 202524.5224.5224.2124.3524.35-0.29%107,838
Oct 21, 202524.2624.5424.2624.4224.420.37%113,575
Oct 20, 202524.4124.4424.1624.3324.330.29%94,767
Oct 17, 202524.3024.4424.0424.2624.260.21%101,033
Oct 16, 202524.3924.4624.0724.2124.21-0.41%112,580
Oct 15, 202524.5824.5924.2424.3124.31-0.78%108,448
Oct 14, 202524.3324.6124.1524.5024.340.18%109,827
Oct 13, 202524.2324.5324.2324.4624.291.23%92,463
Oct 10, 202524.6224.6924.1224.1624.00-1.87%133,808
Oct 9, 202524.7524.7824.5024.6224.45-0.24%69,896
Oct 8, 202524.7324.7324.5524.6824.510.20%104,331
Oct 7, 202524.7024.7324.4324.6324.460.16%101,739
Oct 6, 202524.5624.6924.4124.5924.430.08%126,708
Oct 3, 202524.5524.6724.5324.5724.410.08%112,418
Oct 2, 202524.3724.6024.2424.5524.390.61%177,935
Oct 1, 202524.3324.4524.2024.4024.24-0.20%91,324
Sep 30, 202524.4624.5224.2424.4524.290.25%132,128
Sep 29, 202524.3424.3924.2024.3924.230.83%146,860
Sep 26, 202524.0524.2924.0524.1924.030.50%72,769
Sep 25, 202524.1524.2724.0224.0723.91-0.37%86,963
Sep 24, 202524.2724.3724.0124.1624.00-0.04%78,897
Sep 23, 202524.2724.4824.1724.1724.01-0.41%86,674
Sep 22, 202524.2624.3924.2124.2724.11-0.16%79,383
Sep 19, 202524.4124.4424.2324.3124.15-0.33%52,063
Sep 18, 202524.3024.4424.1724.3924.230.74%73,719
Sep 17, 202524.1924.4424.1024.2124.050.46%82,327
Sep 16, 202524.1124.2224.1024.1023.94-0.25%79,524
Sep 15, 202524.2224.4024.1324.1624.00-0.98%134,301
Sep 12, 202524.5024.6024.3924.4024.07-0.29%65,841
Sep 11, 202524.3824.4924.3224.4724.140.87%86,794
Sep 10, 202524.3524.4224.2524.2623.93-0.21%76,078
Sep 9, 202524.2924.4124.2324.3123.980.16%122,573
Sep 8, 202524.3824.4024.2524.2723.94-0.21%119,999
Sep 5, 202524.4624.4824.2224.3223.99-0.21%139,270
Sep 4, 202524.3424.4024.2424.3724.040.45%102,796
Sep 3, 202524.3024.3524.1424.2623.93-0.04%105,864
Sep 2, 202524.2424.2924.0724.2723.94-0.41%129,213
Aug 29, 202524.5124.5724.3624.3724.04-0.29%117,625
Aug 28, 202524.3424.4524.2524.4424.110.70%115,833
Aug 27, 202524.2724.3724.2024.2723.940.12%65,389
Aug 26, 202524.2924.3324.0824.2423.91-0.16%67,589
Aug 25, 202524.2724.3824.2024.2823.95-0.04%99,288
Aug 22, 202524.0624.2923.9924.2923.961.50%72,104
Aug 21, 202523.9524.0523.9323.9323.61-0.46%78,202
Aug 20, 202524.0624.3023.9524.0423.72-0.29%92,823