Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
23.49
+0.15 (0.64%)
Jun 6, 2025, 4:00 PM - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.4223.6123.4223.4923.490.64%81,228
Jun 5, 202523.5323.5423.3323.3423.34-0.68%116,087
Jun 4, 202523.4723.5523.4423.5023.500.60%118,961
Jun 3, 202523.2123.4723.1723.3623.360.39%108,330
Jun 2, 202523.1523.3022.9923.2723.270.13%155,469
May 30, 202523.2923.5723.0423.2423.240.09%148,692
May 29, 202522.9223.2222.9223.2223.221.44%91,108
May 28, 202523.1223.2922.8922.8922.89-1.12%128,416
May 27, 202523.1123.2222.9023.1523.151.54%159,407
May 23, 202522.7322.8922.6822.8022.80-0.18%105,882
May 22, 202522.9623.0222.8422.8422.84-1.08%214,775
May 21, 202523.4223.4723.0123.0923.09-1.74%100,884
May 20, 202523.4823.5923.4023.5023.500.09%141,817
May 19, 202523.4123.5323.0123.4823.48-0.25%111,491
May 16, 202523.2623.5523.2623.5423.541.33%88,481
May 15, 202523.1623.4523.0923.2323.23-0.68%78,907
May 14, 202523.5423.6523.2323.3923.23-0.76%150,440
May 13, 202523.2823.6423.2823.5723.401.03%182,114
May 12, 202523.1523.4023.0523.3323.172.23%120,936
May 9, 202522.8922.9222.7922.8222.660.22%71,636
May 8, 202522.6122.9622.6122.7722.610.93%105,929
May 7, 202522.5822.8122.5022.5622.400.27%184,105
May 6, 202522.5622.7622.4622.5022.34-0.71%196,530
May 5, 202522.4522.7522.4522.6622.500.71%276,779
May 2, 202522.4222.7222.4222.5022.340.81%160,122
May 1, 202522.3022.4922.0722.3222.160.22%162,122
Apr 30, 202522.1922.3821.8722.2722.11-0.09%280,427
Apr 29, 202521.9722.3621.9722.2922.130.81%178,158
Apr 28, 202522.0922.2322.0022.1121.95-0.18%114,915
Apr 25, 202522.1622.1821.9922.1521.990.41%91,239
Apr 24, 202521.6322.1021.4022.0621.912.13%126,926
Apr 23, 202521.6021.8721.4621.6021.451.60%166,184
Apr 22, 202520.8021.3720.8021.2621.112.66%97,331
Apr 21, 202521.0121.3020.5620.7120.56-2.72%150,929
Apr 17, 202521.1121.3920.9021.2921.140.76%73,063
Apr 16, 202521.4421.6521.0521.1320.98-1.86%137,831
Apr 15, 202521.5321.9421.5321.5321.38-0.97%80,023
Apr 14, 202521.9222.2421.6321.7421.420.51%114,497
Apr 11, 202521.3421.8121.1121.6321.321.03%145,679
Apr 10, 202521.8221.8220.7121.4121.10-2.33%149,210
Apr 9, 202520.0422.0520.0421.9221.607.61%260,619
Apr 8, 202520.7121.3320.0520.3720.070.30%247,625
Apr 7, 202519.3921.3719.2020.3120.01-2.36%498,814
Apr 4, 202522.0122.2520.8020.8020.50-8.05%449,576
Apr 3, 202522.9723.0222.5022.6222.29-3.13%180,035
Apr 2, 202523.1623.5023.1023.3523.010.52%82,681
Apr 1, 202523.1523.3823.0523.2322.89-0.17%104,324
Mar 31, 202523.1323.2722.8123.2722.930.47%214,699
Mar 28, 202523.6023.6123.0023.1622.82-1.66%312,847
Mar 27, 202523.5823.6623.4523.5523.210.04%58,844