Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.42
+0.17 (0.70%)
Jan 17, 2025, 4:00 PM EST - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3624.4924.2724.4224.420.70%363,334
Jan 16, 202524.0224.2524.0224.2524.250.66%130,170
Jan 15, 202524.1324.2124.0124.0924.090.37%194,648
Jan 14, 202524.0624.1423.8724.0023.840.54%128,350
Jan 13, 202523.6623.9023.6323.8723.710.04%187,500
Jan 10, 202523.8524.0723.8023.8623.70-0.95%130,323
Jan 8, 202523.9324.1023.8624.0923.930.67%126,244
Jan 7, 202523.9624.2023.9023.9323.77-0.08%159,174
Jan 6, 202523.9724.2023.9223.9523.79-0.13%178,318
Jan 3, 202523.8524.1423.8023.9823.820.25%112,621
Jan 2, 202524.1924.3523.8023.9223.76-0.54%100,014
Dec 31, 202424.2324.2723.9224.0523.890.21%145,528
Dec 30, 202424.0024.0623.8024.0023.84-0.29%125,893
Dec 27, 202424.2924.3224.0024.0723.91-1.11%53,092
Dec 26, 202424.2224.5024.1924.3424.180.41%83,149
Dec 24, 202423.8424.3123.8024.2424.081.81%59,791
Dec 23, 202423.7723.9523.7023.8123.65-0.54%131,757
Dec 20, 202423.5824.0923.2723.9423.610.80%156,598
Dec 19, 202424.1724.2123.7023.7523.43-1.04%135,598
Dec 18, 202424.5924.7524.0024.0023.67-2.44%97,543
Dec 17, 202424.5024.6924.5024.6024.27-0.08%130,163
Dec 16, 202424.6024.7724.6024.6224.29-0.04%107,704
Dec 13, 202424.8124.8924.5624.6324.30-0.57%67,176
Dec 12, 202424.9024.9924.6924.7724.43-0.88%85,347
Dec 11, 202425.1325.1924.9124.9924.650.08%114,529
Dec 10, 202425.3225.3224.9524.9724.63-0.99%88,482
Dec 9, 202425.3725.4625.2025.2224.88-0.36%68,452
Dec 6, 202425.3825.5025.3025.3124.97-0.28%92,348
Dec 5, 202425.4625.6225.3425.3825.040.04%97,437
Dec 4, 202425.4525.4725.3425.3725.03-0.43%132,731
Dec 3, 202425.6525.6825.4425.4825.13-0.66%74,937
Dec 2, 202425.6125.6925.4525.6525.30-0.12%154,048
Nov 29, 202425.6025.8325.5225.6825.330.55%91,803
Nov 27, 202425.4925.5625.4325.5425.190.67%120,176
Nov 26, 202425.4825.5025.1125.3725.03-0.55%136,448
Nov 25, 202425.3825.6125.3725.5125.160.83%107,099
Nov 22, 202425.2425.3825.1925.3024.960.40%84,611
Nov 21, 202424.9725.2924.8625.2024.860.80%82,472
Nov 20, 202425.1025.1024.9025.0024.50-0.36%77,227
Nov 19, 202425.1325.2025.0025.0924.59-0.40%79,164
Nov 18, 202425.0425.2225.0425.1924.690.60%100,904
Nov 15, 202425.1825.2124.9725.0424.54-0.63%89,220
Nov 14, 202425.2425.2825.1325.2024.70-0.20%115,183
Nov 13, 202425.1325.3025.1225.2524.750.44%114,609
Nov 12, 202425.1325.2225.0325.1424.64-0.36%112,615
Nov 11, 202425.2725.3425.1825.2324.730.32%94,398
Nov 8, 202425.0425.2725.0325.1524.650.28%91,196
Nov 7, 202425.0425.1425.0025.0824.580.72%106,263
Nov 6, 202424.6424.9024.5624.9024.402.77%157,741
Nov 5, 202424.1124.2724.1124.2323.750.75%99,912
Nov 4, 202424.1224.1923.9524.0523.570.17%90,500
Nov 1, 202424.0624.2024.0024.0123.53-0.12%116,416
Oct 31, 202424.3324.5224.0124.0423.56-0.99%142,847
Oct 30, 202424.2124.3224.1424.2823.790.37%113,553
Oct 29, 202424.2724.3324.1424.1923.71-0.33%92,700
Oct 28, 202424.3824.4024.2224.2723.780.33%57,515
Oct 25, 202424.4624.5024.1724.1923.71-0.62%69,785
Oct 24, 202424.5024.5024.2424.3423.85-0.08%80,429
Oct 23, 202424.5524.5524.3024.3623.87-1.50%79,235
Oct 22, 202424.7324.7624.4524.7324.07-0.12%123,411
Oct 21, 202424.8524.9024.6724.7624.10-0.36%79,165
Oct 18, 202424.7624.8524.6624.8524.190.61%95,372
Oct 17, 202424.8024.8724.6324.7024.04-0.24%115,437
Oct 16, 202424.7424.7824.6524.7624.100.45%112,048
Oct 15, 202424.7824.8124.5724.6524.00-0.48%119,435
Oct 14, 202424.7524.7924.7024.7724.110.28%97,388
Oct 11, 202424.6324.7524.5624.7024.040.69%83,428
Oct 10, 202424.4224.6824.3224.5323.880.41%137,325
Oct 9, 202424.4324.7124.2824.4323.780.21%106,937
Oct 8, 202424.4424.5724.3324.3823.73-0.20%45,042
Oct 7, 202424.7924.7924.3124.4323.78-0.89%130,842
Oct 4, 202424.6124.6924.4424.6524.000.98%90,348
Oct 3, 202424.5524.6124.3524.4123.76-0.49%86,332
Oct 2, 202424.6624.7024.4824.5323.88-0.33%87,942
Oct 1, 202424.7724.8024.5324.6123.96-0.32%130,519
Sep 30, 202424.5624.6924.5024.6924.030.65%121,759
Sep 27, 202424.6524.7224.5124.5323.880.12%128,579
Sep 26, 202424.3224.5324.1624.5023.851.41%121,932
Sep 25, 202424.3124.3624.1324.1623.52-0.37%92,288
Sep 24, 202424.3824.4624.2124.2523.61-0.04%85,095
Sep 23, 202424.1324.3124.1024.2623.620.62%109,836
Sep 20, 202424.1024.1523.9624.1123.47-0.62%100,257
Sep 19, 202424.3524.4524.2624.2623.460.46%147,599
Sep 18, 202424.3124.5024.1224.1523.35-0.33%158,613
Sep 17, 202424.2524.4124.1424.2323.430.37%84,370
Sep 16, 202423.8624.1823.8624.1423.340.75%125,090
Sep 13, 202423.8124.0723.8123.9623.170.80%85,692
Sep 12, 202423.8423.8823.5723.7722.98-0.29%130,220
Sep 11, 202423.8523.8623.3323.8423.050.59%152,967
Sep 10, 202423.9223.9223.5023.7022.91-0.50%101,611
Sep 9, 202423.7623.9623.6823.8223.030.42%106,658
Sep 6, 202424.0624.0623.5523.7222.93-1.41%115,265
Sep 5, 202424.2124.3023.8324.0623.26-0.50%111,920
Sep 4, 202424.1824.3924.1024.1823.38-90,432
Sep 3, 202424.5024.5024.1224.1823.38-1.47%99,135
Aug 30, 202424.5024.5524.3224.5423.730.62%139,999
Aug 29, 202424.2924.4324.1924.3923.580.99%111,943
Aug 28, 202424.3224.4724.0724.1523.35-0.49%100,799
Aug 27, 202424.3224.3924.2324.2723.470.12%85,193
Aug 26, 202424.3324.5024.2324.2423.440.08%113,691