Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
23.94
-0.32 (-1.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.2324.4323.9223.9423.94-1.32%176,472
Feb 20, 202524.2924.3024.1624.2624.26-0.12%175,845
Feb 19, 202524.2824.3324.1824.2924.290.08%112,968
Feb 18, 202524.2524.3524.1224.2724.270.29%156,633
Feb 14, 202524.3124.4224.1524.2024.20-0.98%63,103
Feb 13, 202524.2724.4624.2424.4424.280.62%101,486
Feb 12, 202524.2924.3224.1924.2924.13-0.29%89,461
Feb 11, 202524.3724.5524.3324.3624.20-0.08%116,748
Feb 10, 202524.6024.8224.3424.3824.22-0.73%124,606
Feb 7, 202524.7324.8324.5524.5624.39-0.69%126,786
Feb 6, 202524.8424.8424.7024.7324.560.04%123,957
Feb 5, 202524.7924.8224.5624.7224.550.08%111,203
Feb 4, 202524.5524.7624.5524.7024.530.57%95,786
Feb 3, 202524.3424.6324.1624.5624.39-117,222
Jan 31, 202524.8224.8324.5524.5624.39-0.57%139,053
Jan 30, 202524.5924.7324.5324.7024.531.06%111,875
Jan 29, 202524.4724.5624.3424.4424.28-0.29%94,629
Jan 28, 202524.6324.7424.4624.5124.34-0.20%92,442
Jan 27, 202524.4024.6024.3924.5624.39-0.16%122,205
Jan 24, 202524.5524.6924.5524.6024.430.16%74,356
Jan 23, 202524.5924.7124.4424.5624.39-0.08%83,493
Jan 22, 202524.8324.8324.5324.5824.41-0.12%131,198
Jan 21, 202524.5024.7524.4824.6124.440.78%120,674
Jan 17, 202524.3624.4924.2724.4224.260.70%363,334
Jan 16, 202524.0224.2524.0224.2524.090.66%130,170
Jan 15, 202524.1324.2124.0124.0923.930.37%194,648
Jan 14, 202524.0624.1423.8724.0023.680.54%128,350
Jan 13, 202523.6623.9023.6323.8723.550.04%187,500
Jan 10, 202523.8524.0723.8023.8623.54-0.95%130,323
Jan 8, 202523.9324.1023.8624.0923.770.67%126,244
Jan 7, 202523.9624.2023.9023.9323.61-0.08%159,174
Jan 6, 202523.9724.2023.9223.9523.63-0.13%178,318
Jan 3, 202523.8524.1423.8023.9823.660.25%112,621
Jan 2, 202524.1924.3523.8023.9223.60-0.54%100,014
Dec 31, 202424.2324.2723.9224.0523.730.21%145,528
Dec 30, 202424.0024.0623.8024.0023.68-0.29%125,893
Dec 27, 202424.2924.3224.0024.0723.75-1.11%53,092
Dec 26, 202424.2224.5024.1924.3424.010.41%83,149
Dec 24, 202423.8424.3123.8024.2423.911.81%59,791
Dec 23, 202423.7723.9523.7023.8123.49-0.54%131,757
Dec 20, 202423.5824.0923.2723.9423.460.80%156,598
Dec 19, 202424.1724.2123.7023.7523.27-1.04%135,598
Dec 18, 202424.5924.7524.0024.0023.51-2.44%97,543
Dec 17, 202424.5024.6924.5024.6024.10-0.08%130,163
Dec 16, 202424.6024.7724.6024.6224.12-0.04%107,704
Dec 13, 202424.8124.8924.5624.6324.13-0.57%67,176
Dec 12, 202424.9024.9924.6924.7724.27-0.88%85,347
Dec 11, 202425.1325.1924.9124.9924.480.08%114,529
Dec 10, 202425.3225.3224.9524.9724.46-0.99%88,482
Dec 9, 202425.3725.4625.2025.2224.71-0.36%68,452
Dec 6, 202425.3825.5025.3025.3124.80-0.28%92,348
Dec 5, 202425.4625.6225.3425.3824.870.04%97,437
Dec 4, 202425.4525.4725.3425.3724.86-0.43%132,731
Dec 3, 202425.6525.6825.4425.4824.96-0.66%74,937
Dec 2, 202425.6125.6925.4525.6525.13-0.12%154,048
Nov 29, 202425.6025.8325.5225.6825.160.55%91,803
Nov 27, 202425.4925.5625.4325.5425.020.67%120,176
Nov 26, 202425.4825.5025.1125.3724.86-0.55%136,448
Nov 25, 202425.3825.6125.3725.5124.990.83%107,099
Nov 22, 202425.2425.3825.1925.3024.790.40%84,611
Nov 21, 202424.9725.2924.8625.2024.690.80%82,472
Nov 20, 202425.1025.1024.9025.0024.33-0.36%77,227
Nov 19, 202425.1325.2025.0025.0924.42-0.40%79,164
Nov 18, 202425.0425.2225.0425.1924.520.60%100,904
Nov 15, 202425.1825.2124.9725.0424.37-0.63%89,220
Nov 14, 202425.2425.2825.1325.2024.53-0.20%115,183
Nov 13, 202425.1325.3025.1225.2524.580.44%114,609
Nov 12, 202425.1325.2225.0325.1424.47-0.36%112,615
Nov 11, 202425.2725.3425.1825.2324.560.32%94,398
Nov 8, 202425.0425.2725.0325.1524.480.28%91,196
Nov 7, 202425.0425.1425.0025.0824.410.72%106,263
Nov 6, 202424.6424.9024.5624.9024.242.77%157,741
Nov 5, 202424.1124.2724.1124.2323.590.75%99,912
Nov 4, 202424.1224.1923.9524.0523.410.17%90,500
Nov 1, 202424.0624.2024.0024.0123.37-0.12%116,416
Oct 31, 202424.3324.5224.0124.0423.40-0.99%142,847
Oct 30, 202424.2124.3224.1424.2823.630.37%113,553
Oct 29, 202424.2724.3324.1424.1923.55-0.33%92,700
Oct 28, 202424.3824.4024.2224.2723.620.33%57,515
Oct 25, 202424.4624.5024.1724.1923.55-0.62%69,785
Oct 24, 202424.5024.5024.2424.3423.69-0.08%80,429
Oct 23, 202424.5524.5524.3024.3623.71-1.50%79,235
Oct 22, 202424.7324.7624.4524.7323.91-0.12%123,411
Oct 21, 202424.8524.9024.6724.7623.94-0.36%79,165
Oct 18, 202424.7624.8524.6624.8524.030.61%95,372
Oct 17, 202424.8024.8724.6324.7023.88-0.24%115,437
Oct 16, 202424.7424.7824.6524.7623.940.45%112,048
Oct 15, 202424.7824.8124.5724.6523.83-0.48%119,435
Oct 14, 202424.7524.7924.7024.7723.950.28%97,388
Oct 11, 202424.6324.7524.5624.7023.880.69%83,428
Oct 10, 202424.4224.6824.3224.5323.720.41%137,325
Oct 9, 202424.4324.7124.2824.4323.620.21%106,937
Oct 8, 202424.4424.5724.3324.3823.57-0.20%45,042
Oct 7, 202424.7924.7924.3124.4323.62-0.89%130,842
Oct 4, 202424.6124.6924.4424.6523.830.98%90,348
Oct 3, 202424.5524.6124.3524.4123.60-0.49%86,332
Oct 2, 202424.6624.7024.4824.5323.72-0.33%87,942
Oct 1, 202424.7724.8024.5324.6123.79-0.32%130,519
Sep 30, 202424.5624.6924.5024.6923.870.65%121,759
Sep 27, 202424.6524.7224.5124.5323.720.12%128,579