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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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