Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
23.33
+0.51 (2.23%)
At close: May 12, 2025, 4:00 PM
23.40
+0.07 (0.30%)
After-hours: May 12, 2025, 7:42 PM EDT
EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.15 | 23.40 | 23.05 | 23.33 | 23.33 | 2.23% | 120,934 |
| May 9, 2025 | 22.89 | 22.92 | 22.79 | 22.82 | 22.82 | 0.22% | 71,636 |
| May 8, 2025 | 22.61 | 22.96 | 22.61 | 22.77 | 22.77 | 0.93% | 105,929 |
| May 7, 2025 | 22.58 | 22.81 | 22.50 | 22.56 | 22.56 | 0.27% | 184,105 |
| May 6, 2025 | 22.56 | 22.76 | 22.46 | 22.50 | 22.50 | -0.71% | 196,530 |
| May 5, 2025 | 22.45 | 22.75 | 22.45 | 22.66 | 22.66 | 0.71% | 276,779 |
| May 2, 2025 | 22.42 | 22.72 | 22.42 | 22.50 | 22.50 | 0.81% | 160,102 |
| May 1, 2025 | 22.30 | 22.49 | 22.07 | 22.32 | 22.32 | 0.22% | 162,122 |
| Apr 30, 2025 | 22.19 | 22.38 | 21.87 | 22.27 | 22.27 | -0.09% | 280,427 |
| Apr 29, 2025 | 21.97 | 22.36 | 21.97 | 22.29 | 22.29 | 0.81% | 178,158 |
| Apr 28, 2025 | 22.09 | 22.23 | 22.00 | 22.11 | 22.11 | -0.18% | 114,915 |
| Apr 25, 2025 | 22.16 | 22.18 | 21.99 | 22.15 | 22.15 | 0.41% | 91,239 |
| Apr 24, 2025 | 21.63 | 22.10 | 21.40 | 22.06 | 22.06 | 2.13% | 126,926 |
| 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 |