Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) Historical Stock Data
24.61 ↑0.19 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVT is down -0.09% a day on average. There have been 12 days where Eaton Vance Tax-Advantaged Dividend Income Fund closed green and 18 days where EVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 24.40 | 24.61 | ↑$0.21 (0.86%) | 24.38 | 24.77 | 105.89K |
| 2025-12-18 | 24.55 | 24.42 | ↓$0.13 (-0.53%) | 24.35 | 24.69 | 100.67K |
| 2025-12-17 | 24.62 | 24.42 | ↓$0.20 (-0.81%) | 24.39 | 24.74 | 134.26K |
| 2025-12-16 | 24.65 | 24.51 | ↓$0.14 (-0.57%) | 24.48 | 24.66 | 113K |
| 2025-12-15 | 24.65 | 24.64 | ↓$0.01 (-0.04%) | 24.50 | 24.65 | 83.14K |
| 2025-12-12 | 24.73 | 24.63 | ↓$0.10 (-0.40%) | 24.54 | 24.78 | 96.46K |
| 2025-12-11 | 24.53 | 24.65 | ↑$0.12 (0.49%) | 24.53 | 24.70 | 121.07K |
| 2025-12-10 | 24.32 | 24.57 | ↑$0.25 (1.03%) | 24.30 | 24.68 | 133.39K |
| 2025-12-09 | 24.50 | 24.25 | ↓$0.25 (-1.02%) | 24.25 | 24.58 | 168.32K |
| 2025-12-08 | 24.51 | 24.46 | ↓$0.05 (-0.20%) | 24.34 | 24.67 | 108.89K |
| 2025-12-05 | 24.50 | 24.52 | ↑$0.02 (0.08%) | 24.50 | 24.67 | 70.69K |
| 2025-12-04 | 24.53 | 24.47 | ↓$0.06 (-0.24%) | 24.38 | 24.59 | 127.88K |
| 2025-12-03 | 24.30 | 24.47 | ↑$0.17 (0.70%) | 24.21 | 24.52 | 92.46K |
| 2025-12-02 | 24.35 | 24.34 | ↓$0.01 (-0.04%) | 24.13 | 24.41 | 150.56K |
| 2025-12-01 | 24.37 | 24.23 | ↓$0.14 (-0.57%) | 24.23 | 24.47 | 112.60K |
| 2025-11-28 | 24.47 | 24.46 | ↓$0.01 (-0.04%) | 24.27 | 24.55 | 111.62K |
| 2025-11-26 | 24.00 | 24.32 | ↑$0.32 (1.33%) | 23.84 | 24.33 | 126.22K |
| 2025-11-25 | 23.76 | 23.90 | ↑$0.14 (0.59%) | 23.76 | 24.09 | 154.86K |
| 2025-11-24 | 23.54 | 23.69 | ↑$0.15 (0.64%) | 23.45 | 23.75 | 143.56K |
| 2025-11-21 | 23.04 | 23.39 | ↑$0.35 (1.52%) | 23.01 | 23.49 | 96.94K |
| 2025-11-20 | 23.68 | 23.00 | ↓$0.68 (-2.87%) | 23.00 | 23.74 | 189.15K |
| 2025-11-19 | 23.59 | 23.40 | ↓$0.19 (-0.81%) | 23.30 | 23.75 | 168.83K |
| 2025-11-18 | 23.68 | 23.65 | ↓$0.03 (-0.13%) | 23.60 | 23.84 | 117.99K |
| 2025-11-17 | 24.00 | 23.76 | ↓$0.24 (-1.00%) | 23.59 | 24.12 | 200.15K |
| 2025-11-14 | 24.04 | 24.01 | ↓$0.03 (-0.12%) | 23.94 | 24.19 | 161.58K |
| 2025-11-13 | 24.64 | 24.32 | ↓$0.32 (-1.30%) | 24.26 | 24.79 | 101.74K |
| 2025-11-12 | 24.53 | 24.64 | ↑$0.12 (0.47%) | 24.53 | 24.67 | 88.15K |
| 2025-11-11 | 24.44 | 24.51 | ↑$0.07 (0.29%) | 24.23 | 24.59 | 77.97K |
| 2025-11-10 | 24.35 | 24.40 | ↑$0.05 (0.21%) | 24.21 | 24.44 | 149.40K |
| 2025-11-07 | 24.30 | 24.25 | ↓$0.05 (-0.21%) | 24.03 | 24.43 | 188.58K |
Create an account or log in to view more rows.
$EVT going down
$EVT Bull flag forming?
$EVT bear trap
$EVT buy the dip were blasting off
$EVT Buying more
$EVT just hold no panic
$EVT nothing drops
$EVT we like the stock
$EVT steady steady n hold
$EVT yeah we're going green today