Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
21.60
+0.34 (1.60%)
Apr 23, 2025, 4:00 PM EDT - Market closed
EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 21.60 | 21.87 | 21.46 | 21.60 | 21.60 | 1.60% | 166,184 |
| Apr 22, 2025 | 20.80 | 21.37 | 20.80 | 21.26 | 21.26 | 2.66% | 97,331 |
| Apr 21, 2025 | 21.01 | 21.30 | 20.56 | 20.71 | 20.71 | -2.72% | 150,929 |
| Apr 17, 2025 | 21.11 | 21.39 | 20.90 | 21.29 | 21.29 | 0.76% | 73,063 |
| Apr 16, 2025 | 21.44 | 21.65 | 21.05 | 21.13 | 21.13 | -1.86% | 137,831 |
| Apr 15, 2025 | 21.53 | 21.94 | 21.53 | 21.53 | 21.53 | -0.97% | 80,023 |
| Apr 14, 2025 | 21.92 | 22.24 | 21.63 | 21.74 | 21.58 | 0.51% | 114,497 |
| Apr 11, 2025 | 21.34 | 21.81 | 21.11 | 21.63 | 21.47 | 1.03% | 145,679 |
| Apr 10, 2025 | 21.82 | 21.82 | 20.71 | 21.41 | 21.25 | -2.33% | 149,210 |
| Apr 9, 2025 | 20.04 | 22.05 | 20.04 | 21.92 | 21.75 | 7.61% | 260,619 |
| Apr 8, 2025 | 20.71 | 21.33 | 20.05 | 20.37 | 20.22 | 0.30% | 247,625 |
| Apr 7, 2025 | 19.39 | 21.37 | 19.20 | 20.31 | 20.16 | -2.36% | 498,814 |
| Apr 4, 2025 | 22.01 | 22.25 | 20.80 | 20.80 | 20.64 | -8.05% | 449,576 |
| Apr 3, 2025 | 22.97 | 23.02 | 22.50 | 22.62 | 22.45 | -3.13% | 180,035 |
| Apr 2, 2025 | 23.16 | 23.50 | 23.10 | 23.35 | 23.17 | 0.52% | 82,681 |
| Apr 1, 2025 | 23.15 | 23.38 | 23.05 | 23.23 | 23.05 | -0.17% | 104,324 |
| Mar 31, 2025 | 23.13 | 23.27 | 22.81 | 23.27 | 23.09 | 0.47% | 214,699 |
| Mar 28, 2025 | 23.60 | 23.61 | 23.00 | 23.16 | 22.98 | -1.66% | 312,847 |
| Mar 27, 2025 | 23.58 | 23.66 | 23.45 | 23.55 | 23.37 | 0.04% | 58,844 |
| Mar 26, 2025 | 23.60 | 23.78 | 23.45 | 23.54 | 23.36 | -0.17% | 81,596 |
| Mar 25, 2025 | 23.62 | 23.68 | 23.50 | 23.58 | 23.40 | 0.38% | 88,467 |
| Mar 24, 2025 | 23.49 | 23.56 | 23.41 | 23.49 | 23.31 | 0.82% | 148,619 |
| Mar 21, 2025 | 23.33 | 23.35 | 23.07 | 23.30 | 23.12 | -0.51% | 114,982 |
| Mar 20, 2025 | 23.44 | 23.58 | 23.37 | 23.42 | 23.24 | - | 78,395 |
| Mar 19, 2025 | 23.39 | 23.46 | 23.34 | 23.42 | 23.24 | 0.64% | 117,867 |
| Mar 18, 2025 | 23.37 | 23.41 | 23.20 | 23.27 | 23.09 | -0.13% | 135,023 |
| Mar 17, 2025 | 22.95 | 23.43 | 22.93 | 23.30 | 23.12 | 1.53% | 261,316 |
| Mar 14, 2025 | 22.81 | 23.00 | 22.80 | 22.95 | 22.78 | 0.79% | 93,490 |
| Mar 13, 2025 | 22.90 | 23.00 | 22.71 | 22.77 | 22.44 | -0.87% | 124,457 |
| Mar 12, 2025 | 22.98 | 23.27 | 22.84 | 22.97 | 22.63 | 0.75% | 139,836 |
| Mar 11, 2025 | 22.96 | 23.16 | 22.74 | 22.80 | 22.47 | -1.30% | 285,457 |
| Mar 10, 2025 | 23.37 | 23.50 | 23.08 | 23.10 | 22.76 | -1.58% | 160,029 |
| Mar 7, 2025 | 23.40 | 23.63 | 23.29 | 23.47 | 23.13 | 0.43% | 113,287 |
| Mar 6, 2025 | 23.39 | 23.64 | 23.36 | 23.37 | 23.03 | -0.68% | 262,647 |
| Mar 5, 2025 | 23.38 | 23.70 | 23.38 | 23.53 | 23.19 | 0.64% | 156,622 |
| Mar 4, 2025 | 23.57 | 23.77 | 23.38 | 23.38 | 23.04 | -1.64% | 305,560 |
| Mar 3, 2025 | 24.08 | 24.15 | 23.64 | 23.77 | 23.42 | -0.79% | 148,170 |
| Feb 28, 2025 | 23.72 | 23.96 | 23.65 | 23.96 | 23.61 | 1.48% | 116,061 |
| Feb 27, 2025 | 23.84 | 23.85 | 23.53 | 23.61 | 23.26 | -0.59% | 137,316 |
| Feb 26, 2025 | 23.88 | 23.98 | 23.72 | 23.75 | 23.40 | -0.21% | 82,564 |
| Feb 25, 2025 | 23.93 | 24.00 | 23.65 | 23.80 | 23.45 | -0.25% | 155,855 |
| Feb 24, 2025 | 24.00 | 24.08 | 23.81 | 23.86 | 23.51 | -0.33% | 200,724 |
| Feb 21, 2025 | 24.23 | 24.43 | 23.92 | 23.94 | 23.59 | -1.32% | 176,472 |
| Feb 20, 2025 | 24.29 | 24.30 | 24.16 | 24.26 | 23.90 | -0.12% | 175,845 |
| Feb 19, 2025 | 24.28 | 24.33 | 24.18 | 24.29 | 23.93 | 0.08% | 112,968 |
| Feb 18, 2025 | 24.25 | 24.35 | 24.12 | 24.27 | 23.91 | 0.29% | 156,633 |
| Feb 14, 2025 | 24.31 | 24.42 | 24.15 | 24.20 | 23.85 | -0.98% | 63,103 |
| Feb 13, 2025 | 24.27 | 24.46 | 24.24 | 24.44 | 23.92 | 0.62% | 101,486 |
| Feb 12, 2025 | 24.29 | 24.32 | 24.19 | 24.29 | 23.77 | -0.29% | 89,461 |
| Feb 11, 2025 | 24.37 | 24.55 | 24.33 | 24.36 | 23.84 | -0.08% | 116,748 |