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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.53	24.47	24.47	24.59	24.4	127,878
December 03, 2025	24.3	24.47	24.47	24.56	24.2	93,700
December 02, 2025	24.35	24.34	24.34	24.41	24.12	151,200
December 01, 2025	24.37	24.23	24.23	24.49	24.22	113,242
November 28, 2025	24.47	24.46	24.46	24.55	24.27	111,624
November 26, 2025	24	24.32	24.32	24.33	23.84	127,800
November 25, 2025	23.7	23.9	23.9	24.09	23.7	157,334
November 24, 2025	23.54	23.69	23.69	23.75	23.45	144,034
November 21, 2025	23.04	23.39	23.39	23.49	23.01	96,940
November 20, 2025	23.68	23	23	23.74	23	190,900
November 19, 2025	23.59	23.4	23.4	23.75	23.3	168,827
November 18, 2025	23.68	23.65	23.65	23.84	23.59	118,902
November 17, 2025	24	23.76	23.76	24.12	23.59	200,700
November 14, 2025	24.04	24.01	24.01	24.19	23.94	162,216
November 13, 2025	24.64	24.32	24.16	24.79	24.26	105,447
November 12, 2025	24.51	24.64	24.64	24.67	24.51	89,500
November 11, 2025	24.44	24.51	24.51	24.59	24.23	78,600
November 10, 2025	24.35	24.4	24.4	24.44	24.21	150,408
November 07, 2025	24.3	24.25	24.25	24.43	24.03	189,200
November 06, 2025	24.5	24.3	24.3	24.56	24.3	113,400
November 05, 2025	24.5	24.58	24.58	24.65	24.32	171,712
November 04, 2025	24.43	24.43	24.43	24.55	24.31	104,100
November 03, 2025	24.67	24.54	24.54	24.67	24.44	113,935
October 31, 2025	24.64	24.64	24.64	24.78	24.41	148,523
October 30, 2025	24.33	24.46	24.46	24.46	24.15	159,106
October 29, 2025	24.6	24.32	24.32	24.62	24.24	177,933
October 28, 2025	24.71	24.64	24.64	24.75	24.56	124,105
October 27, 2025	24.66	24.65	24.65	24.74	24.6	132,300
October 24, 2025	24.6	24.58	24.58	24.62	24.49	68,600
October 23, 2025	24.33	24.49	24.49	24.49	24.22	81,413
October 22, 2025	24.52	24.35	24.35	24.52	24.21	107,838
October 21, 2025	24.26	24.42	24.42	24.54	24.26	113,600
October 20, 2025	24.41	24.33	24.33	24.44	24.16	94,800
October 17, 2025	24.3	24.26	24.26	24.44	24.04	101,033
October 16, 2025	24.39	24.21	24.21	24.46	24.07	112,600
October 15, 2025	24.58	24.31	24.31	24.59	24.24	108,448
October 14, 2025	24.33	24.5	24.34	24.61	24.15	109,827
October 13, 2025	24.23	24.46	24.29	24.53	24.23	92,500
October 10, 2025	24.62	24.16	24.16	24.69	24.12	133,696
October 09, 2025	24.75	24.62	24.62	24.78	24.5	69,900
October 08, 2025	24.73	24.68	24.68	24.73	24.55	104,331
October 07, 2025	24.7	24.63	24.63	24.73	24.43	101,739
October 06, 2025	24.56	24.59	24.59	24.69	24.41	126,708
October 03, 2025	24.55	24.57	24.57	24.67	24.53	112,308
October 02, 2025	24.37	24.55	24.55	24.6	24.24	177,935
October 01, 2025	24.33	24.4	24.4	24.45	24.2	91,324
September 30, 2025	24.46	24.45	24.45	24.52	24.24	132,128
September 29, 2025	24.34	24.39	24.39	24.39	24.2	146,900
September 26, 2025	24.05	24.19	24.19	24.29	24.05	72,800
September 25, 2025	24.15	24.07	24.07	24.27	24.02	87,000
September 24, 2025	24.27	24.16	24.16	24.37	24.01	78,900
September 23, 2025	24.27	24.17	24.17	24.48	24.17	86,700
September 22, 2025	24.26	24.27	24.27	24.39	24.21	79,400
September 19, 2025	24.41	24.31	24.31	24.44	24.23	52,100
September 18, 2025	24.3	24.39	24.39	24.44	24.17	73,719
September 17, 2025	24.19	24.21	24.21	24.44	24.1	82,327
September 16, 2025	24.11	24.1	24.1	24.22	24.1	79,524
September 15, 2025	24.22	24.16	24.16	24.4	24.13	134,301
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

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