Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.95
+0.01 (0.04%)
At close: Dec 26, 2025, 4:00 PM EST
25.28
+0.33 (1.32%)
After-hours: Dec 26, 2025, 7:12 PM EST

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202525.0225.0524.8424.9524.950.04%79,648
Dec 24, 202524.7325.0024.7324.9424.940.73%38,461
Dec 23, 202524.7024.8224.7024.7624.760.04%77,386
Dec 22, 202524.6124.8824.5124.7524.750.57%110,177
Dec 19, 202524.4024.7724.3824.6124.610.78%106,756
Dec 18, 202524.5524.7124.3524.4224.42-102,279
Dec 17, 202524.6224.7424.3924.4224.42-0.37%135,501
Dec 16, 202524.6524.6624.4824.5124.51-0.53%114,408
Dec 15, 202524.6624.6624.5024.6424.640.04%85,004
Dec 12, 202524.7324.7824.5424.6324.47-0.08%97,952
Dec 11, 202524.5224.7024.5224.6524.490.33%121,915
Dec 10, 202524.3224.6824.3024.5724.411.32%136,402
Dec 9, 202524.5024.5824.2524.2524.09-0.86%169,920
Dec 8, 202524.5124.6724.3024.4624.30-0.24%112,445
Dec 5, 202524.4724.6724.4724.5224.360.20%71,490
Dec 4, 202524.5324.5924.3824.4724.31-128,911
Dec 3, 202524.3024.5624.2024.4724.310.53%93,747
Dec 2, 202524.3524.4124.1224.3424.180.45%151,168
Dec 1, 202524.3724.4924.2224.2324.07-0.94%113,242
Nov 28, 202524.4724.5524.2724.4624.300.58%111,624
Nov 26, 202524.0024.3323.8424.3224.161.76%127,766
Nov 25, 202523.7024.0923.7023.9023.740.89%157,334
Nov 24, 202523.5423.7523.4523.6923.531.28%144,034
Nov 21, 202523.0423.4923.0123.3923.231.70%96,940
Nov 20, 202523.6823.7423.0023.0022.85-1.71%190,883
Nov 19, 202523.5923.7523.3023.4023.24-1.06%168,827
Nov 18, 202523.6823.8423.5923.6523.49-0.46%118,902
Nov 17, 202524.0024.1223.5923.7623.60-1.04%200,693
Nov 14, 202524.0424.1923.9424.0123.85-1.27%162,216
Nov 13, 202524.6424.7924.2624.3223.99-1.30%105,447
Nov 12, 202524.5124.6724.5124.6424.310.53%89,838
Nov 11, 202524.4424.5924.2324.5124.180.45%78,554
Nov 10, 202524.3524.4424.2124.4024.070.62%150,408
Nov 7, 202524.3024.4324.0324.2523.92-0.21%189,184
Nov 6, 202524.5024.5624.3024.3023.97-1.14%113,363
Nov 5, 202524.5024.6524.3224.5824.250.61%171,712
Nov 4, 202524.4324.5524.3124.4324.10-0.45%104,095
Nov 3, 202524.6724.6724.4424.5424.21-0.41%113,935
Oct 31, 202524.6424.7824.4124.6424.310.74%148,523
Oct 30, 202524.3324.4624.1524.4624.130.58%159,106
Oct 29, 202524.6024.6224.2424.3223.99-1.30%177,933
Oct 28, 202524.7124.7524.5624.6424.31-0.04%124,105
Oct 27, 202524.6624.7424.6024.6524.320.28%132,260
Oct 24, 202524.6024.6224.4924.5824.250.37%68,569
Oct 23, 202524.3324.4924.2224.4924.160.57%81,422
Oct 22, 202524.5224.5224.2124.3524.02-0.29%107,838
Oct 21, 202524.2624.5424.2624.4224.090.37%113,575
Oct 20, 202524.4124.4424.1624.3324.000.29%94,767
Oct 17, 202524.3024.4424.0424.2623.930.21%101,033
Oct 16, 202524.3924.4624.0724.2123.89-0.41%112,580