Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
23.99
+0.23 (0.97%)
At close: Jun 27, 2025, 4:00 PM
23.97
-0.03 (-0.10%)
After-hours: Jun 27, 2025, 7:00 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.8524.0623.8023.9923.990.97%123,216
Jun 26, 202523.5623.8723.5623.7623.760.68%114,978
Jun 25, 202523.7623.8023.5723.6023.60-0.46%120,545
Jun 24, 202523.6323.8023.6023.7123.710.89%147,294
Jun 23, 202523.3423.5423.2323.5023.501.08%186,032
Jun 20, 202523.4123.4323.2323.2523.25-0.39%133,721
Jun 18, 202523.2923.4523.2923.3423.340.26%62,310
Jun 17, 202523.2723.4623.2223.2823.28-0.64%91,994
Jun 16, 202523.3923.5823.2723.4323.43-109,946
Jun 13, 202523.5523.6423.3623.4323.27-1.06%93,206
Jun 12, 202523.6123.7223.6023.6823.520.17%124,296
Jun 11, 202523.6523.7523.6123.6423.48-0.04%84,340
Jun 10, 202523.7123.7423.6123.6523.490.21%110,280
Jun 9, 202523.5323.6723.5223.6023.440.47%137,333
Jun 6, 202523.4223.6123.4223.4923.330.64%81,228
Jun 5, 202523.5323.5423.3323.3423.18-0.68%116,087
Jun 4, 202523.4723.5523.4423.5023.340.60%118,961
Jun 3, 202523.2123.4723.1723.3623.200.39%108,330
Jun 2, 202523.1523.3022.9923.2723.110.13%155,469
May 30, 202523.2923.5723.0423.2423.080.09%148,692
May 29, 202522.9223.2222.9223.2223.061.44%91,108
May 28, 202523.1223.2922.8922.8922.73-1.12%128,416
May 27, 202523.1123.2222.9023.1522.991.54%159,407
May 23, 202522.7322.8922.6822.8022.64-0.18%105,882
May 22, 202522.9623.0222.8422.8422.68-1.08%214,775
May 21, 202523.4223.4723.0123.0922.93-1.74%100,884
May 20, 202523.4823.5923.4023.5023.340.09%141,817
May 19, 202523.4123.5323.0123.4823.32-0.25%111,491
May 16, 202523.2623.5523.2623.5423.381.33%88,481
May 15, 202523.1623.4523.0923.2323.07-0.68%78,907
May 14, 202523.5423.6523.2323.3923.06-0.76%150,440
May 13, 202523.2823.6423.2823.5723.241.03%182,114
May 12, 202523.1523.4023.0523.3323.002.23%120,936
May 9, 202522.8922.9222.7922.8222.500.22%71,636
May 8, 202522.6122.9622.6122.7722.450.93%105,929
May 7, 202522.5822.8122.5022.5622.250.27%184,105
May 6, 202522.5622.7622.4622.5022.19-0.71%196,530
May 5, 202522.4522.7522.4522.6622.340.71%276,779
May 2, 202522.4222.7222.4222.5022.190.81%160,122
May 1, 202522.3022.4922.0722.3222.010.22%162,122
Apr 30, 202522.1922.3821.8722.2721.96-0.09%280,427
Apr 29, 202521.9722.3621.9722.2921.980.81%178,158
Apr 28, 202522.0922.2322.0022.1121.80-0.18%114,915
Apr 25, 202522.1622.1821.9922.1521.840.41%91,239
Apr 24, 202521.6322.1021.4022.0621.752.13%126,926
Apr 23, 202521.6021.8721.4621.6021.301.60%166,184
Apr 22, 202520.8021.3720.8021.2620.962.66%97,331
Apr 21, 202521.0121.3020.5620.7120.42-2.72%150,929
Apr 17, 202521.1121.3920.9021.2920.990.76%73,063
Apr 16, 202521.4421.6521.0521.1320.84-1.86%137,831