Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
24.52
+0.05 (0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4724.6724.4724.5224.520.20%71,090
Dec 4, 202524.5324.5924.3824.4724.47-128,911
Dec 3, 202524.3024.5624.2024.4724.470.53%93,744
Dec 2, 202524.3524.4124.1224.3424.340.45%151,168
Dec 1, 202524.3724.4924.2224.2324.23-0.94%113,241
Nov 28, 202524.4724.5524.2724.4624.460.58%111,622
Nov 26, 202524.0024.3323.8424.3224.321.76%127,766
Nov 25, 202523.7024.0923.7023.9023.900.89%157,334
Nov 24, 202523.5423.7523.4523.6923.691.28%144,033
Nov 21, 202523.0423.4923.0123.3923.391.70%96,342
Nov 20, 202523.6823.7423.0023.0023.00-1.71%190,882
Nov 19, 202523.5923.7523.3023.4023.40-1.06%168,827
Nov 18, 202523.6823.8423.5923.6523.65-0.46%118,902
Nov 17, 202524.0024.1223.5923.7623.76-1.04%200,693
Nov 14, 202524.0424.1923.9424.0124.01-1.27%162,216
Nov 13, 202524.6424.7924.2624.3224.16-1.30%105,447
Nov 12, 202524.5124.6724.5124.6424.470.53%89,838
Nov 11, 202524.4424.5924.2324.5124.340.45%78,554
Nov 10, 202524.3524.4424.2124.4024.230.62%150,408
Nov 7, 202524.3024.4324.0324.2524.09-0.21%189,184
Nov 6, 202524.5024.5624.3024.3024.14-1.14%113,363
Nov 5, 202524.5024.6524.3224.5824.410.61%171,712
Nov 4, 202524.4324.5524.3124.4324.26-0.45%104,095
Nov 3, 202524.6724.6724.4424.5424.37-0.41%113,935
Oct 31, 202524.6424.7824.4124.6424.470.74%148,523
Oct 30, 202524.3324.4624.1524.4624.290.58%159,106
Oct 29, 202524.6024.6224.2424.3224.16-1.30%177,933
Oct 28, 202524.7124.7524.5624.6424.47-0.04%124,105
Oct 27, 202524.6624.7424.6024.6524.480.28%132,260
Oct 24, 202524.6024.6224.4924.5824.410.37%68,569
Oct 23, 202524.3324.4924.2224.4924.320.57%81,422
Oct 22, 202524.5224.5224.2124.3524.19-0.29%107,838
Oct 21, 202524.2624.5424.2624.4224.250.37%113,575
Oct 20, 202524.4124.4424.1624.3324.170.29%94,767
Oct 17, 202524.3024.4424.0424.2624.100.21%101,033
Oct 16, 202524.3924.4624.0724.2124.05-0.41%112,580
Oct 15, 202524.5824.5924.2424.3124.15-0.78%108,448
Oct 14, 202524.3324.6124.1524.5024.170.18%109,827
Oct 13, 202524.2324.5324.2324.4624.131.23%92,463
Oct 10, 202524.6224.6924.1224.1623.84-1.87%133,808
Oct 9, 202524.7524.7824.5024.6224.29-0.24%69,896
Oct 8, 202524.7324.7324.5524.6824.350.20%104,331
Oct 7, 202524.7024.7324.4324.6324.300.16%101,739
Oct 6, 202524.5624.6924.4124.5924.260.08%126,708
Oct 3, 202524.5524.6724.5324.5724.240.08%112,418
Oct 2, 202524.3724.6024.2424.5524.220.61%177,935
Oct 1, 202524.3324.4524.2024.4024.07-0.20%91,324
Sep 30, 202524.4624.5224.2424.4524.120.25%132,128
Sep 29, 202524.3424.3924.2024.3924.060.83%146,860
Sep 26, 202524.0524.2924.0524.1923.860.50%72,769
Sep 25, 202524.1524.2724.0224.0723.75-0.37%86,963
Sep 24, 202524.2724.3724.0124.1623.84-0.04%78,897
Sep 23, 202524.2724.4824.1724.1723.85-0.41%86,674
Sep 22, 202524.2624.3924.2124.2723.94-0.16%79,383
Sep 19, 202524.4124.4424.2324.3123.98-0.33%52,063
Sep 18, 202524.3024.4424.1724.3924.060.74%73,719
Sep 17, 202524.1924.4424.1024.2123.880.46%82,327
Sep 16, 202524.1124.2224.1024.1023.78-0.25%79,524
Sep 15, 202524.2224.4024.1324.1623.84-0.98%134,301
Sep 12, 202524.5024.6024.3924.4023.91-0.29%65,841
Sep 11, 202524.3824.4924.3224.4723.980.87%86,794
Sep 10, 202524.3524.4224.2524.2623.77-0.21%76,078
Sep 9, 202524.2924.4124.2324.3123.820.16%122,573
Sep 8, 202524.3824.4024.2524.2723.78-0.21%119,999
Sep 5, 202524.4624.4824.2224.3223.83-0.21%139,270
Sep 4, 202524.3424.4024.2424.3723.880.45%102,796
Sep 3, 202524.3024.3524.1424.2623.77-0.04%105,864
Sep 2, 202524.2424.2924.0724.2723.78-0.41%129,213
Aug 29, 202524.5124.5724.3624.3723.88-0.29%117,625
Aug 28, 202524.3424.4524.2524.4423.950.70%115,833
Aug 27, 202524.2724.3724.2024.2723.780.12%65,389
Aug 26, 202524.2924.3324.0824.2423.75-0.16%67,589
Aug 25, 202524.2724.3824.2024.2823.79-0.04%99,288
Aug 22, 202524.0624.2923.9924.2923.801.50%72,104
Aug 21, 202523.9524.0523.9323.9323.45-0.46%78,202
Aug 20, 202524.0624.3023.9524.0423.56-0.29%92,823
Aug 19, 202524.0924.1524.0324.1123.630.37%74,203
Aug 18, 202523.9924.1123.9924.0223.54-0.25%109,207
Aug 15, 202524.2024.2424.0324.0823.60-0.54%120,827
Aug 14, 202524.1924.3424.1324.2123.56-0.21%113,291
Aug 13, 202524.1624.2724.1624.2623.610.62%105,585
Aug 12, 202523.8024.1323.8024.1123.461.60%228,779
Aug 11, 202523.8523.8723.7323.7323.10-0.54%132,986
Aug 8, 202523.9023.9523.7823.8623.220.29%107,003
Aug 7, 202523.9823.9823.7523.7923.15-0.08%147,332
Aug 6, 202523.7623.8923.7023.8123.170.59%155,100
Aug 5, 202523.7023.8323.5623.6723.04-0.04%114,909
Aug 4, 202523.6023.8023.5423.6823.050.34%121,506
Aug 1, 202523.9123.9823.5223.6022.97-1.46%149,801
Jul 31, 202524.2624.3123.9523.9523.31-0.66%150,766
Jul 30, 202524.1724.2124.0024.1123.46-0.08%125,872
Jul 29, 202524.1524.2724.1024.1323.48-87,491
Jul 28, 202524.2524.3524.1324.1323.48-0.37%106,003
Jul 25, 202524.2524.2524.1224.2223.570.29%61,871
Jul 24, 202524.3224.3224.1524.1523.50-0.41%106,233
Jul 23, 202524.1324.3524.1324.2523.600.50%137,523
Jul 22, 202524.0724.1824.0324.1323.480.33%71,364
Jul 21, 202523.9224.1823.9224.0523.410.33%96,771
Jul 18, 202524.0424.0723.9023.9723.330.21%58,965
Jul 17, 202523.9824.0423.9123.9223.28-0.17%109,919