Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
25.00
-0.09 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.1025.1024.9025.0025.00-0.36%77,227
Nov 19, 202425.1325.2025.0025.0925.09-0.40%79,164
Nov 18, 202425.0425.2225.0425.1925.190.60%100,904
Nov 15, 202425.1825.2124.9725.0425.04-0.63%89,220
Nov 14, 202425.2425.2825.1325.2025.20-0.20%115,183
Nov 13, 202425.1325.3025.1225.2525.250.44%114,609
Nov 12, 202425.1325.2225.0325.1425.14-0.36%112,615
Nov 11, 202425.2725.3425.1825.2325.230.32%94,398
Nov 8, 202425.0425.2725.0325.1525.150.28%91,196
Nov 7, 202425.0425.1425.0025.0825.080.72%106,263
Nov 6, 202424.6424.9024.5624.9024.902.77%157,741
Nov 5, 202424.1124.2724.1124.2324.230.75%99,912
Nov 4, 202424.1224.1923.9524.0524.050.17%90,500
Nov 1, 202424.0624.2024.0024.0124.01-0.12%116,416
Oct 31, 202424.3324.5224.0124.0424.04-0.99%142,847
Oct 30, 202424.2124.3224.1424.2824.280.37%113,553
Oct 29, 202424.2724.3324.1424.1924.19-0.33%92,700
Oct 28, 202424.3824.4024.2224.2724.270.33%57,515
Oct 25, 202424.4624.5024.1724.1924.19-0.62%69,785
Oct 24, 202424.5024.5024.2424.3424.34-0.08%80,429
Oct 23, 202424.5524.5524.3024.3624.36-1.50%79,235
Oct 22, 202424.7324.7624.4524.7324.56-0.12%123,411
Oct 21, 202424.8524.9024.6724.7624.59-0.36%79,165
Oct 18, 202424.7624.8524.6624.8524.680.61%95,372
Oct 17, 202424.8024.8724.6324.7024.53-0.24%115,437
Oct 16, 202424.7424.7824.6524.7624.590.45%112,048
Oct 15, 202424.7824.8124.5724.6524.49-0.48%119,435
Oct 14, 202424.7524.7924.7024.7724.600.28%97,388
Oct 11, 202424.6324.7524.5624.7024.530.69%83,428
Oct 10, 202424.4224.6824.3224.5324.370.41%137,325
Oct 9, 202424.4324.7124.2824.4324.270.21%106,937
Oct 8, 202424.4424.5724.3324.3824.22-0.20%45,042
Oct 7, 202424.7924.7924.3124.4324.27-0.89%130,842
Oct 4, 202424.6124.6924.4424.6524.490.98%90,348
Oct 3, 202424.5524.6124.3524.4124.25-0.49%86,332
Oct 2, 202424.6624.7024.4824.5324.37-0.33%87,942
Oct 1, 202424.7724.8024.5324.6124.45-0.32%130,519
Sep 30, 202424.5624.6924.5024.6924.520.65%121,759
Sep 27, 202424.6524.7224.5124.5324.370.12%128,579
Sep 26, 202424.3224.5324.1624.5024.341.41%121,932
Sep 25, 202424.3124.3624.1324.1624.00-0.37%92,288
Sep 24, 202424.3824.4624.2124.2524.09-0.04%85,095
Sep 23, 202424.1324.3124.1024.2624.100.62%109,836
Sep 20, 202424.1024.1523.9624.1123.95-0.62%100,257
Sep 19, 202424.3524.4524.2624.2623.930.46%147,599
Sep 18, 202424.3124.5024.1224.1523.83-0.33%158,613
Sep 17, 202424.2524.4124.1424.2323.900.37%84,370
Sep 16, 202423.8624.1823.8624.1423.820.75%125,090
Sep 13, 202423.8124.0723.8123.9623.640.80%85,692
Sep 12, 202423.8423.8823.5723.7723.45-0.29%130,220
Sep 11, 202423.8523.8623.3323.8423.520.59%152,967
Sep 10, 202423.9223.9223.5023.7023.38-0.50%101,611
Sep 9, 202423.7623.9623.6823.8223.500.42%106,658
Sep 6, 202424.0624.0623.5523.7223.40-1.41%115,265
Sep 5, 202424.2124.3023.8324.0623.74-0.50%111,920
Sep 4, 202424.1824.3924.1024.1823.86-90,432
Sep 3, 202424.5024.5024.1224.1823.86-1.47%99,135
Aug 30, 202424.5024.5524.3224.5424.210.62%139,999
Aug 29, 202424.2924.4324.1924.3924.060.99%111,943
Aug 28, 202424.3224.4724.0724.1523.83-0.49%100,799
Aug 27, 202424.3224.3924.2324.2723.940.12%85,193
Aug 26, 202424.3324.5024.2324.2423.910.08%113,691
Aug 23, 202424.0724.3024.0724.2223.890.67%141,457
Aug 22, 202424.1024.2423.9824.0623.74-0.62%145,737
Aug 21, 202424.2724.2724.1324.2123.720.08%91,262
Aug 20, 202424.2424.2524.0524.1923.700.08%111,247
Aug 19, 202423.9824.2223.9824.1723.680.71%91,249
Aug 16, 202423.8924.1023.8124.0023.520.46%100,896
Aug 15, 202423.8524.0223.8523.8923.410.80%72,716
Aug 14, 202423.6523.7923.5923.7023.220.51%82,997
Aug 13, 202423.6223.6923.4823.5823.110.55%142,344
Aug 12, 202423.4823.6423.4323.4522.98-0.26%49,273
Aug 9, 202423.5823.6423.4023.5123.040.09%92,202
Aug 8, 202423.3223.5223.3223.4923.020.77%132,626
Aug 7, 202423.5423.6423.2523.3122.840.39%179,240
Aug 6, 202423.0723.4122.9723.2222.751.13%132,492
Aug 5, 202423.0223.2122.6022.9622.50-2.79%266,362
Aug 2, 202423.7223.7423.4123.6223.14-1.34%109,738
Aug 1, 202424.4224.4523.7923.9423.46-1.48%117,380
Jul 31, 202424.3424.4324.1624.3023.810.66%155,020
Jul 30, 202424.1124.1923.9524.1423.650.79%121,399
Jul 29, 202423.8323.9923.7423.9523.470.97%84,742
Jul 26, 202423.7423.8523.5723.7223.240.42%95,479
Jul 25, 202423.5323.8323.5123.6223.140.34%65,048
Jul 24, 202423.7923.8023.5323.5423.07-1.30%97,829
Jul 23, 202423.9924.0223.8223.8523.37-0.83%116,988
Jul 22, 202423.8724.0523.7624.0523.401.26%98,415
Jul 19, 202424.0424.1023.6823.7523.11-0.88%323,407
Jul 18, 202424.2424.2823.9023.9623.32-0.99%135,876
Jul 17, 202424.1424.3024.0524.2023.550.04%199,991
Jul 16, 202423.9424.2323.9324.1923.541.30%184,531
Jul 15, 202423.8623.9823.7623.8823.240.42%121,935
Jul 12, 202423.7223.9223.7223.7823.140.93%76,147
Jul 11, 202423.5323.7523.4823.5622.930.43%162,287
Jul 10, 202423.4423.4723.3723.4622.830.60%95,354
Jul 9, 202423.4723.5123.3223.3222.69-0.17%96,415
Jul 8, 202423.4823.5723.3423.3622.73-0.47%118,123
Jul 5, 202423.5223.5723.3523.4722.84-0.21%79,981
Jul 3, 202423.4123.5723.4123.5222.890.51%78,829
Jul 2, 202423.2623.4023.2223.4022.770.78%106,389