loading

Eaton Vance Tax Advantaged Dividend Income Fund Stock (EVT) Price History

The historical daily chart and data for Eaton Vance Tax Advantaged Dividend Income Fund stock (EVT), show that the latest closing stock price as of August 22, 2025, is $24.29.
  • Eaton Vance Tax Advantaged Dividend Income Fund all-time high stock price is $30.25, occurred on January 14, 2022.
  • The lowest Eaton Vance Tax Advantaged Dividend Income Fund stock price recorded was $11.87 on March 19, 2020. Since then, Eaton Vance Tax Advantaged Dividend Income Fund's stock price has risen over 104.63% to $24.29 now.
  • The 52-week high stock price for EVT is $25.83, representing a 6.34% increase from the current share price, occurred on November 29, 2024.
  • The 52-week low stock price for EVT is $19.20, indicating a -20.96% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Eaton Vance Tax Advantaged Dividend Income Fund (EVT) stock in the beginning of 2024 was $29.58. The stock closed the year at $22.80, a loss of over -22.92% for the year.
The table below shows more information about EVT historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $24.29 $23.99 $0.30 72,057.0 +1.50%
Aug 21, 2025 $24.05 $23.93 $0.1218 78,202.0 -0.46%
Aug 20, 2025 $24.30 $23.95 $0.3499 92,823.0 -0.29%
Aug 19, 2025 $24.15 $24.03 $0.12 74,203.0 +0.37%
Aug 18, 2025 $24.11 $23.99 $0.124 109,207.0 -0.25%
Aug 15, 2025 $24.24 $24.03 $0.21 120,827.0 -0.54%
Aug 14, 2025 $24.34 $24.13 $0.21 113,291.0 -0.21%
Aug 13, 2025 $24.27 $24.16 $0.11 105,585.0 +0.62%
Aug 12, 2025 $24.13 $23.80 $0.33 228,779.0 +1.60%
Aug 11, 2025 $23.87 $23.73 $0.14 132,986.0 -0.54%
Aug 08, 2025 $23.95 $23.78 $0.17 107,003.0 +0.29%
Aug 07, 2025 $23.98 $23.75 $0.23 147,325.0 -0.08%
Aug 06, 2025 $23.89 $23.70 $0.19 155,100.0 +0.59%
Aug 05, 2025 $23.83 $23.56 $0.2656 114,908.0 -0.04%
Aug 04, 2025 $23.80 $23.54 $0.258 121,506.0 +0.34%
Aug 01, 2025 $23.98 $23.52 $0.4599 149,356.0 -1.46%
Jul 31, 2025 $24.31 $23.95 $0.3599 150,766.0 -0.66%
Jul 30, 2025 $24.21 $24.00 $0.21 125,872.0 -0.08%
Jul 29, 2025 $24.27 $24.10 $0.17 87,491.0 +0.00%
Jul 28, 2025 $24.35 $24.13 $0.22 106,003.0 -0.37%
Jul 25, 2025 $24.25 $24.12 $0.13 61,871.0 +0.29%
Jul 24, 2025 $24.32 $24.15 $0.17 106,233.0 -0.41%

Eaton Vance Tax Advantaged Dividend Income Fund Stock (EVT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eaton Vance Tax Advantaged Dividend Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eaton Vance Tax Advantaged Dividend Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eaton Vance Tax Advantaged Dividend Income Fund Stock (EVT) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $24.34 $23.52 $0.82 1,995,215.0 +1.42%
Jul, 2025 $24.46 $23.80 $0.6632 2,524,128.0 -0.62%
Jun, 2025 $24.13 $22.99 $1.14 2,400,769.0 +3.70%
May, 2025 $23.65 $22.07 $1.58 2,974,261.0 +4.36%
Apr, 2025 $23.50 $19.20 $4.30 3,685,137.0 -4.30%
Mar, 2025 $24.15 $22.71 $1.44 3,140,956.0 -2.88%
Feb, 2025 $24.84 $23.53 $1.31 2,384,127.0 -2.44%
Jan, 2025 $24.83 $23.63 $1.20 2,780,621.0 +2.12%

Eaton Vance Tax Advantaged Dividend Income Fund Stock (EVT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $25.69 $23.27 $2.42 2,050,824.0 -6.54%
Nov, 2024 $25.83 $23.95 $1.88 2,064,414.0 +6.82%
Oct, 2024 $24.90 $24.01 $0.89 2,277,089.0 -2.63%
Sep, 2024 $24.72 $23.33 $1.39 2,268,957.0 +0.61%
Aug, 2024 $24.55 $22.60 $1.95 2,608,268.0 +0.99%
Jul, 2024 $24.43 $23.21 $1.22 2,716,479.0 +4.34%
Jun, 2024 $23.61 $22.90 $0.7063 1,858,987.0 -0.72%
May, 2024 $24.19 $22.60 $1.59 2,267,808.0 +3.48%
Apr, 2024 $23.72 $22.29 $1.43 2,600,021.0 -3.94%
Mar, 2024 $23.70 $22.60 $1.10 2,145,451.0 +4.24%
Feb, 2024 $22.80 $21.83 $0.9699 2,497,347.0 +2.82%
Jan, 2024 $22.49 $21.82 $0.6663 2,686,805.0 -1.03%

Eaton Vance Tax Advantaged Dividend Income Fund Stock (EVT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.90 $20.70 $2.20 3,453,511.0 +7.49%
Nov, 2023 $21.60 $19.27 $2.33 3,940,997.0 +7.31%
Oct, 2023 $21.27 $18.70 $2.57 2,944,824.0 -8.92%
Sep, 2023 $22.67 $21.05 $1.62 1,944,940.0 -5.45%
Aug, 2023 $23.62 $21.92 $1.70 2,135,641.0 -5.08%
Jul, 2023 $23.82 $22.42 $1.40 2,228,508.0 +3.74%
Jun, 2023 $22.88 $21.30 $1.58 2,038,958.0 +6.51%
May, 2023 $22.93 $21.22 $1.71 2,160,780.0 -6.27%
Apr, 2023 $23.23 $21.99 $1.24 2,207,909.0 +0.80%
Mar, 2023 $23.86 $21.20 $2.66 2,305,027.0 -2.79%
Feb, 2023 $24.84 $23.12 $1.72 1,916,644.0 -4.04%
Jan, 2023 $24.27 $22.71 $1.55 2,305,179.0 +6.32%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):