Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.04
-0.07 (-0.31%)
Jul 31, 2025, 2:41 PM - Market open

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202524.2624.3124.0424.10--0.06%87,581
Jul 30, 202524.1724.2124.0024.1124.11-0.08%125,872
Jul 29, 202524.1524.2724.1024.1324.13-87,491
Jul 28, 202524.2524.3524.1324.1324.13-0.37%106,003
Jul 25, 202524.2524.2524.1224.2224.220.29%61,871
Jul 24, 202524.3224.3224.1524.1524.15-0.41%106,233
Jul 23, 202524.1324.3524.1324.2524.250.50%137,523
Jul 22, 202524.0724.1824.0324.1324.130.33%71,364
Jul 21, 202523.9224.1823.9224.0524.050.33%96,771
Jul 18, 202524.0424.0723.9023.9723.970.21%58,965
Jul 17, 202523.9824.0423.9123.9223.92-0.17%109,919
Jul 16, 202524.0624.0623.8023.9623.96-0.08%82,818
Jul 15, 202524.2024.2823.9323.9823.98-1.36%227,355
Jul 14, 202524.2924.3124.1324.3124.140.21%111,802
Jul 11, 202524.3824.3824.2024.2624.10-0.49%91,341
Jul 10, 202524.2924.4124.2724.3824.210.79%97,696
Jul 9, 202524.2724.3024.1024.1924.030.37%135,056
Jul 8, 202524.0324.2023.9424.1023.940.33%96,571
Jul 7, 202524.2124.3123.9524.0223.86-1.56%304,270
Jul 3, 202524.3524.4624.3324.4024.230.25%112,684
Jul 2, 202524.2424.4024.1424.3424.170.54%117,777
Jul 1, 202523.9524.2523.8924.2124.050.46%124,892
Jun 30, 202524.0924.1323.9224.1023.940.46%181,288
Jun 27, 202523.8524.0623.8023.9923.830.97%123,216
Jun 26, 202523.5623.8723.5623.7623.600.68%114,978
Jun 25, 202523.7623.8023.5723.6023.44-0.46%120,545
Jun 24, 202523.6323.8023.6023.7123.550.89%147,294
Jun 23, 202523.3423.5423.2323.5023.341.08%186,032
Jun 20, 202523.4123.4323.2323.2523.09-0.39%133,721
Jun 18, 202523.2923.4523.2923.3423.180.26%62,310
Jun 17, 202523.2723.4623.2223.2823.12-0.64%91,994
Jun 16, 202523.3923.5823.2723.4323.27-109,946
Jun 13, 202523.5523.6423.3623.4323.11-1.06%93,206
Jun 12, 202523.6123.7223.6023.6823.350.17%124,296
Jun 11, 202523.6523.7523.6123.6423.32-0.04%84,340
Jun 10, 202523.7123.7423.6123.6523.330.21%110,280
Jun 9, 202523.5323.6723.5223.6023.280.47%137,333
Jun 6, 202523.4223.6123.4223.4923.170.64%81,228
Jun 5, 202523.5323.5423.3323.3423.02-0.68%116,087
Jun 4, 202523.4723.5523.4423.5023.180.60%118,961
Jun 3, 202523.2123.4723.1723.3623.040.39%108,330
Jun 2, 202523.1523.3022.9923.2722.950.13%155,469
May 30, 202523.2923.5723.0423.2422.920.09%148,692
May 29, 202522.9223.2222.9223.2222.901.44%91,108
May 28, 202523.1223.2922.8922.8922.58-1.12%128,416
May 27, 202523.1123.2222.9023.1522.831.54%159,407
May 23, 202522.7322.8922.6822.8022.49-0.18%105,882
May 22, 202522.9623.0222.8422.8422.53-1.08%214,775
May 21, 202523.4223.4723.0123.0922.77-1.74%100,884
May 20, 202523.4823.5923.4023.5023.180.09%141,817