Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.68
+0.05 (0.20%)
At close: Oct 8, 2025, 4:00 PM EDT
24.68
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202524.7324.7324.5524.70-0.28%96,663
Oct 7, 202524.7024.7324.4324.6324.630.16%101,739
Oct 6, 202524.5624.6924.4124.5924.590.08%126,708
Oct 3, 202524.5524.6724.5324.5724.570.08%112,418
Oct 2, 202524.3724.6024.2424.5524.550.61%177,935
Oct 1, 202524.3324.4524.2024.4024.40-0.20%91,324
Sep 30, 202524.4624.5224.2424.4524.450.25%132,128
Sep 29, 202524.3424.3924.2024.3924.390.83%146,860
Sep 26, 202524.0524.2924.0524.1924.190.50%72,769
Sep 25, 202524.1524.2724.0224.0724.07-0.37%86,963
Sep 24, 202524.2724.3724.0124.1624.16-0.04%78,897
Sep 23, 202524.2724.4824.1724.1724.17-0.41%86,674
Sep 22, 202524.2624.3924.2124.2724.27-0.16%79,383
Sep 19, 202524.4124.4424.2324.3124.31-0.33%52,063
Sep 18, 202524.3024.4424.1724.3924.390.74%73,719
Sep 17, 202524.1924.4424.1024.2124.210.46%82,327
Sep 16, 202524.1124.2224.1024.1024.10-0.25%79,524
Sep 15, 202524.2224.4024.1324.1624.16-0.98%134,301
Sep 12, 202524.5024.6024.3924.4024.24-0.29%65,841
Sep 11, 202524.3824.4924.3224.4724.300.87%86,794
Sep 10, 202524.3524.4224.2524.2624.10-0.21%76,078
Sep 9, 202524.2924.4124.2324.3124.150.16%122,573
Sep 8, 202524.3824.4024.2524.2724.11-0.21%119,999
Sep 5, 202524.4624.4824.2224.3224.16-0.21%139,270
Sep 4, 202524.3424.4024.2424.3724.210.45%102,796
Sep 3, 202524.3024.3524.1424.2624.10-0.04%105,864
Sep 2, 202524.2424.2924.0724.2724.11-0.41%129,213
Aug 29, 202524.5124.5724.3624.3724.21-0.29%117,625
Aug 28, 202524.3424.4524.2524.4424.280.70%115,833
Aug 27, 202524.2724.3724.2024.2724.110.12%65,389
Aug 26, 202524.2924.3324.0824.2424.08-0.16%67,589
Aug 25, 202524.2724.3824.2024.2824.12-0.04%99,288
Aug 22, 202524.0624.2923.9924.2924.131.50%72,104
Aug 21, 202523.9524.0523.9323.9323.77-0.46%78,202
Aug 20, 202524.0624.3023.9524.0423.88-0.29%92,823
Aug 19, 202524.0924.1524.0324.1123.950.37%74,203
Aug 18, 202523.9924.1123.9924.0223.86-0.25%109,207
Aug 15, 202524.2024.2424.0324.0823.92-0.54%120,827
Aug 14, 202524.1924.3424.1324.2123.88-0.21%113,291
Aug 13, 202524.1624.2724.1624.2623.930.62%105,585
Aug 12, 202523.8024.1323.8024.1123.781.60%228,779
Aug 11, 202523.8523.8723.7323.7323.41-0.54%132,986
Aug 8, 202523.9023.9523.7823.8623.540.29%107,003
Aug 7, 202523.9823.9823.7523.7923.47-0.08%147,332
Aug 6, 202523.7623.8923.7023.8123.490.59%155,100
Aug 5, 202523.7023.8323.5623.6723.35-0.04%114,909
Aug 4, 202523.6023.8023.5423.6823.360.34%121,506
Aug 1, 202523.9123.9823.5223.6023.28-1.46%149,801
Jul 31, 202524.2624.3123.9523.9523.63-0.66%150,766
Jul 30, 202524.1724.2124.0024.1123.78-0.08%125,872