Eaton Vance Tax-Advantaged Dividend Income Fund - EVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	24.5	24.4	24.4	24.6	24.39	65,841
September 11, 2025	24.38	24.47	24.47	24.49	24.32	86,800
September 10, 2025	24.35	24.26	24.26	24.42	24.25	76,100
September 09, 2025	24.29	24.31	24.31	24.41	24.23	122,600
September 08, 2025	24.38	24.27	24.27	24.4	24.25	120,000
September 05, 2025	24.46	24.32	24.32	24.48	24.22	139,270
September 04, 2025	24.34	24.37	24.37	24.4	24.24	102,796
September 03, 2025	24.3	24.26	24.26	24.35	24.14	105,900
September 02, 2025	24.24	24.27	24.27	24.29	24.07	129,213
August 29, 2025	24.51	24.37	24.37	24.57	24.36	117,625
August 28, 2025	24.34	24.44	24.44	24.45	24.25	115,833
August 27, 2025	24.27	24.27	24.27	24.37	24.2	65,400
August 26, 2025	24.29	24.24	24.24	24.33	24.08	67,600
August 25, 2025	24.27	24.28	24.28	24.38	24.2	99,300
August 22, 2025	24.06	24.29	24.29	24.29	23.99	72,104
August 21, 2025	23.95	23.93	23.93	24.05	23.93	78,202
August 20, 2025	24.06	24.04	24.04	24.3	23.95	92,823
August 19, 2025	24.09	24.11	24.11	24.15	24.03	74,203
August 18, 2025	23.99	24.02	24.02	24.11	23.99	109,207
August 15, 2025	24.2	24.08	24.08	24.24	24.03	120,827
August 14, 2025	24.19	24.21	24.05	24.34	24.13	113,300
August 13, 2025	24.16	24.26	24.1	24.27	24.16	105,600
August 12, 2025	23.8	24.11	23.95	24.13	23.8	228,800
August 11, 2025	23.85	23.73	23.57	23.87	23.73	133,000
August 08, 2025	23.9	23.86	23.7	23.95	23.78	107,003
August 07, 2025	23.98	23.79	23.63	23.98	23.75	147,332
August 06, 2025	23.76	23.81	23.81	23.89	23.7	155,093
August 05, 2025	23.7	23.67	23.67	23.83	23.56	114,909
August 04, 2025	23.6	23.68	23.68	23.8	23.54	121,506
August 01, 2025	23.91	23.6	23.6	23.98	23.52	149,801
July 31, 2025	24.26	23.95	23.95	24.31	23.95	150,800
July 30, 2025	24.17	24.11	24.11	24.21	24	125,900
July 29, 2025	24.15	24.13	24.13	24.27	24.1	87,500
July 28, 2025	24.25	24.13	24.13	24.35	24.13	106,003
July 25, 2025	24.25	24.22	24.22	24.25	24.12	61,900
July 24, 2025	24.32	24.15	24.15	24.32	24.15	106,233
July 23, 2025	24.13	24.25	24.25	24.35	24.13	137,523
July 22, 2025	24.07	24.13	24.13	24.18	24.03	71,400
July 21, 2025	23.92	24.05	24.05	24.18	23.92	96,800
July 18, 2025	24.04	23.97	23.97	24.07	23.9	59,000
July 17, 2025	23.98	23.92	23.92	24.04	23.91	109,919
July 16, 2025	24.06	23.96	23.96	24.06	23.8	82,818
July 15, 2025	24.2	23.98	23.98	24.28	23.93	227,400
July 14, 2025	24.29	24.31	24.15	24.31	24.13	111,802
July 11, 2025	24.38	24.26	24.1	24.38	24.2	91,341
July 10, 2025	24.29	24.38	24.38	24.41	24.27	97,696
July 09, 2025	24.27	24.19	24.19	24.3	24.1	135,100
July 08, 2025	24.03	24.1	24.1	24.2	23.94	96,600
July 07, 2025	24.21	24.02	24.02	24.31	23.95	304,300
July 03, 2025	24.35	24.4	24.4	24.46	24.33	112,700
July 02, 2025	24.24	24.34	24.34	24.4	24.14	117,800
July 01, 2025	23.95	24.21	24.21	24.25	23.89	124,900
June 30, 2025	24.09	24.1	24.1	24.13	23.92	181,300
June 27, 2025	23.85	23.99	23.99	24.06	23.8	123,216
June 26, 2025	23.56	23.76	23.76	23.87	23.56	115,000
June 25, 2025	23.76	23.6	23.6	23.8	23.57	120,545
June 24, 2025	23.63	23.71	23.71	23.8	23.6	147,300
June 23, 2025	23.34	23.5	23.5	23.54	23.23	186,032
June 20, 2025	23.41	23.25	23.25	23.43	23.23	133,721
June 18, 2025	23.29	23.34	23.34	23.45	23.29	62,310

Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) NYSE