Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

Historical Prices For Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	24.30	24.56	24.20	24.47	93,747	24.47
12/02/2025	24.35	24.41	24.12	24.34	151,168	24.34
12/01/2025	24.37	24.49	24.22	24.23	113,242	24.23
11/28/2025	24.47	24.55	24.27	24.46	111,624	24.46
11/26/2025	24.00	24.33	23.84	24.32	127,766	24.32
11/25/2025	23.70	24.09	23.70	23.90	157,334	23.90
11/24/2025	23.54	23.75	23.45	23.69	144,133	23.69
11/21/2025	23.04	23.49	23.01	23.39	96,940	23.39
11/20/2025	23.68	23.74	23.00	23.00	190,883	23.00
11/19/2025	23.59	23.75	23.30	23.40	168,827	23.40
11/18/2025	23.68	23.84	23.59	23.65	118,902	23.65
11/17/2025	24.00	24.12	23.59	23.76	200,693	23.76
11/14/2025	24.04	24.19	23.94	24.01	162,216	24.01
11/13/2025	24.64	24.79	24.26	24.32	105,445	24.16
11/12/2025	24.51	24.67	24.51	24.64	91,230	24.47
11/11/2025	24.44	24.59	24.23	24.51	78,554	24.34
11/10/2025	24.35	24.44	24.21	24.40	150,408	24.23
11/07/2025	24.30	24.43	24.03	24.25	189,184	24.09
11/06/2025	24.50	24.56	24.30	24.30	113,363	24.14
11/05/2025	24.50	24.65	24.32	24.58	171,712	24.41
11/04/2025	24.43	24.55	24.31	24.43	104,094	24.26
11/03/2025	24.67	24.67	24.43	24.54	113,735	24.37
10/31/2025	24.64	24.78	24.41	24.64	148,523	24.47
10/30/2025	24.33	24.46	24.15	24.46	159,106	24.29
10/29/2025	24.60	24.61	24.24	24.32	177,933	24.16
10/28/2025	24.71	24.75	24.56	24.64	124,105	24.47
10/27/2025	24.66	24.74	24.60	24.65	132,260	24.48
10/24/2025	24.60	24.62	24.49	24.58	68,569	24.41
10/23/2025	24.33	24.49	24.22	24.49	81,422	24.32
10/22/2025	24.52	24.52	24.21	24.35	107,838	24.18
10/21/2025	24.26	24.54	24.26	24.42	113,575	24.25
10/20/2025	24.41	24.44	24.16	24.33	94,767	24.16
10/17/2025	24.30	24.44	24.04	24.26	101,033	24.10
10/16/2025	24.39	24.46	24.07	24.21	112,580	24.05
10/15/2025	24.58	24.59	24.24	24.31	108,448	24.15
10/14/2025	24.33	24.61	24.15	24.50	109,827	24.17
10/13/2025	24.23	24.53	24.23	24.46	92,463	24.13
10/10/2025	24.62	24.69	24.12	24.16	133,808	23.83
10/09/2025	24.75	24.78	24.50	24.62	69,896	24.29
10/08/2025	24.73	24.73	24.55	24.68	104,331	24.35
10/07/2025	24.70	24.73	24.43	24.63	101,739	24.30
10/06/2025	24.56	24.69	24.41	24.59	126,708	24.26
10/03/2025	24.55	24.67	24.53	24.57	112,418	24.24
10/02/2025	24.37	24.60	24.24	24.55	177,935	24.22
10/01/2025	24.33	24.45	24.20	24.40	91,323	24.07
9/30/2025	24.46	24.52	24.24	24.45	132,128	24.12
9/29/2025	24.34	24.39	24.20	24.39	146,860	24.06
9/26/2025	24.05	24.29	24.05	24.19	72,769	23.86
9/25/2025	24.15	24.27	24.02	24.07	86,963	23.75
9/24/2025	24.27	24.37	24.01	24.16	78,897	23.83
9/23/2025	24.27	24.48	24.17	24.17	86,674	23.84
9/22/2025	24.26	24.39	24.21	24.27	78,833	23.94
9/19/2025	24.41	24.44	24.23	24.31	52,063	23.98
9/18/2025	24.30	24.44	24.17	24.39	73,719	24.06
9/17/2025	24.19	24.44	24.10	24.21	82,327	23.88
9/16/2025	24.11	24.22	24.10	24.10	79,524	23.78
9/15/2025	24.22	24.40	24.13	24.16	134,301	23.83
9/12/2025	24.50	24.60	24.39	24.40	65,841	23.91
9/11/2025	24.38	24.49	24.32	24.47	86,794	23.98
9/10/2025	24.35	24.42	24.25	24.26	76,078	23.77
9/09/2025	24.29	24.41	24.23	24.31	122,573	23.82
9/08/2025	24.38	24.40	24.25	24.27	119,999	23.78
9/05/2025	24.46	24.48	24.22	24.32	139,270	23.83
9/04/2025	24.34	24.40	24.24	24.37	102,696	23.88