Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.31
+0.04 (0.16%)
Sep 9, 2025, 4:00 PM - Market closed
EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.29 | 24.41 | 24.23 | 24.31 | 24.31 | 0.16% | 122,573 |
| Sep 8, 2025 | 24.38 | 24.40 | 24.25 | 24.27 | 24.27 | -0.21% | 119,999 |
| Sep 5, 2025 | 24.46 | 24.48 | 24.22 | 24.32 | 24.32 | -0.21% | 139,270 |
| Sep 4, 2025 | 24.34 | 24.40 | 24.24 | 24.37 | 24.37 | 0.45% | 102,796 |
| Sep 3, 2025 | 24.30 | 24.35 | 24.14 | 24.26 | 24.26 | -0.04% | 105,864 |
| Sep 2, 2025 | 24.24 | 24.29 | 24.07 | 24.27 | 24.27 | -0.41% | 129,213 |
| Aug 29, 2025 | 24.51 | 24.57 | 24.36 | 24.37 | 24.37 | -0.29% | 117,625 |
| Aug 28, 2025 | 24.34 | 24.45 | 24.25 | 24.44 | 24.44 | 0.70% | 115,833 |
| Aug 27, 2025 | 24.27 | 24.37 | 24.20 | 24.27 | 24.27 | 0.12% | 65,389 |
| Aug 26, 2025 | 24.29 | 24.33 | 24.08 | 24.24 | 24.24 | -0.16% | 67,589 |
| Aug 25, 2025 | 24.27 | 24.38 | 24.20 | 24.28 | 24.28 | -0.04% | 99,288 |
| Aug 22, 2025 | 24.06 | 24.29 | 23.99 | 24.29 | 24.29 | 1.50% | 72,104 |
| Aug 21, 2025 | 23.95 | 24.05 | 23.93 | 23.93 | 23.93 | -0.46% | 78,202 |
| Aug 20, 2025 | 24.06 | 24.30 | 23.95 | 24.04 | 24.04 | -0.29% | 92,823 |
| Aug 19, 2025 | 24.09 | 24.15 | 24.03 | 24.11 | 24.11 | 0.37% | 74,203 |
| Aug 18, 2025 | 23.99 | 24.11 | 23.99 | 24.02 | 24.02 | -0.25% | 109,207 |
| Aug 15, 2025 | 24.20 | 24.24 | 24.03 | 24.08 | 24.08 | -0.54% | 120,827 |
| Aug 14, 2025 | 24.19 | 24.34 | 24.13 | 24.21 | 24.05 | -0.21% | 113,291 |
| Aug 13, 2025 | 24.16 | 24.27 | 24.16 | 24.26 | 24.10 | 0.62% | 105,585 |
| Aug 12, 2025 | 23.80 | 24.13 | 23.80 | 24.11 | 23.95 | 1.60% | 228,779 |
| Aug 11, 2025 | 23.85 | 23.87 | 23.73 | 23.73 | 23.57 | -0.54% | 132,986 |
| Aug 8, 2025 | 23.90 | 23.95 | 23.78 | 23.86 | 23.70 | 0.29% | 107,003 |
| Aug 7, 2025 | 23.98 | 23.98 | 23.75 | 23.79 | 23.63 | -0.08% | 147,332 |
| Aug 6, 2025 | 23.76 | 23.89 | 23.70 | 23.81 | 23.65 | 0.59% | 155,100 |
| Aug 5, 2025 | 23.70 | 23.83 | 23.56 | 23.67 | 23.51 | -0.04% | 114,909 |
| Aug 4, 2025 | 23.60 | 23.80 | 23.54 | 23.68 | 23.52 | 0.34% | 121,506 |
| Aug 1, 2025 | 23.91 | 23.98 | 23.52 | 23.60 | 23.44 | -1.46% | 149,801 |
| Jul 31, 2025 | 24.26 | 24.31 | 23.95 | 23.95 | 23.79 | -0.66% | 150,766 |
| Jul 30, 2025 | 24.17 | 24.21 | 24.00 | 24.11 | 23.95 | -0.08% | 125,872 |
| Jul 29, 2025 | 24.15 | 24.27 | 24.10 | 24.13 | 23.97 | - | 87,491 |
| Jul 28, 2025 | 24.25 | 24.35 | 24.13 | 24.13 | 23.97 | -0.37% | 106,003 |
| Jul 25, 2025 | 24.25 | 24.25 | 24.12 | 24.22 | 24.06 | 0.29% | 61,871 |
| Jul 24, 2025 | 24.32 | 24.32 | 24.15 | 24.15 | 23.99 | -0.41% | 106,233 |
| Jul 23, 2025 | 24.13 | 24.35 | 24.13 | 24.25 | 24.09 | 0.50% | 137,523 |
| Jul 22, 2025 | 24.07 | 24.18 | 24.03 | 24.13 | 23.97 | 0.33% | 71,364 |
| Jul 21, 2025 | 23.92 | 24.18 | 23.92 | 24.05 | 23.89 | 0.33% | 96,771 |
| Jul 18, 2025 | 24.04 | 24.07 | 23.90 | 23.97 | 23.81 | 0.21% | 58,965 |
| Jul 17, 2025 | 23.98 | 24.04 | 23.91 | 23.92 | 23.76 | -0.17% | 109,919 |
| Jul 16, 2025 | 24.06 | 24.06 | 23.80 | 23.96 | 23.80 | -0.08% | 82,818 |
| Jul 15, 2025 | 24.20 | 24.28 | 23.93 | 23.98 | 23.82 | -1.36% | 227,355 |
| Jul 14, 2025 | 24.29 | 24.31 | 24.13 | 24.31 | 23.98 | 0.21% | 111,802 |
| Jul 11, 2025 | 24.38 | 24.38 | 24.20 | 24.26 | 23.93 | -0.49% | 91,341 |
| Jul 10, 2025 | 24.29 | 24.41 | 24.27 | 24.38 | 24.05 | 0.79% | 97,696 |
| Jul 9, 2025 | 24.27 | 24.30 | 24.10 | 24.19 | 23.86 | 0.37% | 135,056 |
| Jul 8, 2025 | 24.03 | 24.20 | 23.94 | 24.10 | 23.77 | 0.33% | 96,571 |
| Jul 7, 2025 | 24.21 | 24.31 | 23.95 | 24.02 | 23.69 | -1.56% | 304,270 |
| Jul 3, 2025 | 24.35 | 24.46 | 24.33 | 24.40 | 24.07 | 0.25% | 112,684 |
| Jul 2, 2025 | 24.24 | 24.40 | 24.14 | 24.34 | 24.01 | 0.54% | 117,777 |
| Jul 1, 2025 | 23.95 | 24.25 | 23.89 | 24.21 | 23.88 | 0.46% | 124,892 |
| Jun 30, 2025 | 24.09 | 24.13 | 23.92 | 24.10 | 23.77 | 0.46% | 181,288 |