Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
23.16
-0.39 (-1.66%)
At close: Mar 28, 2025, 4:00 PM
23.27
+0.11 (0.48%)
After-hours: Mar 28, 2025, 6:14 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202523.6023.6123.0023.1623.16-1.66%312,847
Mar 27, 202523.5823.6623.4523.5523.550.04%58,844
Mar 26, 202523.6023.7823.4523.5423.54-0.17%81,596
Mar 25, 202523.6223.6823.5023.5823.580.38%88,467
Mar 24, 202523.4923.5623.4123.4923.490.82%148,619
Mar 21, 202523.3323.3523.0723.3023.30-0.51%114,982
Mar 20, 202523.4423.5823.3723.4223.42-78,395
Mar 19, 202523.3923.4623.3423.4223.420.64%117,867
Mar 18, 202523.3723.4123.2023.2723.27-0.13%135,023
Mar 17, 202522.9523.4322.9323.3023.301.53%261,316
Mar 14, 202522.8123.0022.8022.9522.950.79%93,490
Mar 13, 202522.9023.0022.7122.7722.61-0.87%124,457
Mar 12, 202522.9823.2722.8422.9722.810.75%139,836
Mar 11, 202522.9623.1622.7422.8022.64-1.30%285,457
Mar 10, 202523.3723.5023.0823.1022.94-1.58%160,029
Mar 7, 202523.4023.6323.2923.4723.300.43%113,287
Mar 6, 202523.3923.6423.3623.3723.20-0.68%262,647
Mar 5, 202523.3823.7023.3823.5323.360.64%156,622
Mar 4, 202523.5723.7723.3823.3823.21-1.64%305,560
Mar 3, 202524.0824.1523.6423.7723.60-0.79%148,170
Feb 28, 202523.7223.9623.6523.9623.791.48%116,061
Feb 27, 202523.8423.8523.5323.6123.44-0.59%137,316
Feb 26, 202523.8823.9823.7223.7523.58-0.21%82,564
Feb 25, 202523.9324.0023.6523.8023.63-0.25%155,855
Feb 24, 202524.0024.0823.8123.8623.69-0.33%200,724
Feb 21, 202524.2324.4323.9223.9423.77-1.32%176,472
Feb 20, 202524.2924.3024.1624.2624.09-0.12%175,845
Feb 19, 202524.2824.3324.1824.2924.120.08%112,968
Feb 18, 202524.2524.3524.1224.2724.100.29%156,633
Feb 14, 202524.3124.4224.1524.2024.03-0.98%63,103
Feb 13, 202524.2724.4624.2424.4424.100.62%101,486
Feb 12, 202524.2924.3224.1924.2923.95-0.29%89,461
Feb 11, 202524.3724.5524.3324.3624.02-0.08%116,748
Feb 10, 202524.6024.8224.3424.3824.04-0.73%124,606
Feb 7, 202524.7324.8324.5524.5624.22-0.69%126,786
Feb 6, 202524.8424.8424.7024.7324.390.04%123,957
Feb 5, 202524.7924.8224.5624.7224.380.08%111,203
Feb 4, 202524.5524.7624.5524.7024.360.57%95,786
Feb 3, 202524.3424.6324.1624.5624.22-117,222
Jan 31, 202524.8224.8324.5524.5624.22-0.57%139,053
Jan 30, 202524.5924.7324.5324.7024.361.06%111,875
Jan 29, 202524.4724.5624.3424.4424.10-0.29%94,629
Jan 28, 202524.6324.7424.4624.5124.17-0.20%92,442
Jan 27, 202524.4024.6024.3924.5624.22-0.16%122,205
Jan 24, 202524.5524.6924.5524.6024.260.16%74,356
Jan 23, 202524.5924.7124.4424.5624.22-0.08%83,493
Jan 22, 202524.8324.8324.5324.5824.24-0.12%131,198
Jan 21, 202524.5024.7524.4824.6124.270.78%120,674
Jan 17, 202524.3624.4924.2724.4224.080.70%363,334
Jan 16, 202524.0224.2524.0224.2523.920.66%130,170