Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.04
-0.07 (-0.29%)
At close: Aug 20, 2025, 4:00 PM
24.04
0.00 (0.00%)
After-hours: Aug 20, 2025, 7:00 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202524.0624.3023.9524.0424.04-0.29%92,823
Aug 19, 202524.0924.1524.0324.1124.110.37%74,203
Aug 18, 202523.9924.1123.9924.0224.02-0.25%109,207
Aug 15, 202524.2024.2424.0324.0824.08-0.54%120,827
Aug 14, 202524.1924.3424.1324.2124.05-0.21%113,291
Aug 13, 202524.1624.2724.1624.2624.100.62%105,585
Aug 12, 202523.8024.1323.8024.1123.951.60%228,779
Aug 11, 202523.8523.8723.7323.7323.57-0.54%132,986
Aug 8, 202523.9023.9523.7823.8623.700.29%107,003
Aug 7, 202523.9823.9823.7523.7923.63-0.08%147,332
Aug 6, 202523.7623.8923.7023.8123.650.59%155,100
Aug 5, 202523.7023.8323.5623.6723.51-0.04%114,909
Aug 4, 202523.6023.8023.5423.6823.520.34%121,506
Aug 1, 202523.9123.9823.5223.6023.44-1.46%149,801
Jul 31, 202524.2624.3123.9523.9523.79-0.66%150,766
Jul 30, 202524.1724.2124.0024.1123.95-0.08%125,872
Jul 29, 202524.1524.2724.1024.1323.97-87,491
Jul 28, 202524.2524.3524.1324.1323.97-0.37%106,003
Jul 25, 202524.2524.2524.1224.2224.060.29%61,871
Jul 24, 202524.3224.3224.1524.1523.99-0.41%106,233
Jul 23, 202524.1324.3524.1324.2524.090.50%137,523
Jul 22, 202524.0724.1824.0324.1323.970.33%71,364
Jul 21, 202523.9224.1823.9224.0523.890.33%96,771
Jul 18, 202524.0424.0723.9023.9723.810.21%58,965
Jul 17, 202523.9824.0423.9123.9223.76-0.17%109,919
Jul 16, 202524.0624.0623.8023.9623.80-0.08%82,818
Jul 15, 202524.2024.2823.9323.9823.82-1.36%227,355
Jul 14, 202524.2924.3124.1324.3123.980.21%111,802
Jul 11, 202524.3824.3824.2024.2623.93-0.49%91,341
Jul 10, 202524.2924.4124.2724.3824.050.79%97,696
Jul 9, 202524.2724.3024.1024.1923.860.37%135,056
Jul 8, 202524.0324.2023.9424.1023.770.33%96,571
Jul 7, 202524.2124.3123.9524.0223.69-1.56%304,270
Jul 3, 202524.3524.4624.3324.4024.070.25%112,684
Jul 2, 202524.2424.4024.1424.3424.010.54%117,777
Jul 1, 202523.9524.2523.8924.2123.880.46%124,892
Jun 30, 202524.0924.1323.9224.1023.770.46%181,288
Jun 27, 202523.8524.0623.8023.9923.670.97%123,216
Jun 26, 202523.5623.8723.5623.7623.440.68%114,978
Jun 25, 202523.7623.8023.5723.6023.28-0.46%120,545
Jun 24, 202523.6323.8023.6023.7123.390.89%147,294
Jun 23, 202523.3423.5423.2323.5023.181.08%186,032
Jun 20, 202523.4123.4323.2323.2522.94-0.39%133,721
Jun 18, 202523.2923.4523.2923.3423.020.26%62,310
Jun 17, 202523.2723.4623.2223.2822.96-0.64%91,994
Jun 16, 202523.3923.5823.2723.4323.11-109,946
Jun 13, 202523.5523.6423.3623.4322.95-1.06%93,206
Jun 12, 202523.6123.7223.6023.6823.200.17%124,296
Jun 11, 202523.6523.7523.6123.6423.16-0.04%84,340
Jun 10, 202523.7123.7423.6123.6523.170.21%110,280