Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	24.33	24.45	24.20	24.40	91,323	24.40
9/30/2025	24.46	24.52	24.24	24.45	132,128	24.45
9/29/2025	24.34	24.39	24.20	24.39	146,860	24.39
9/26/2025	24.05	24.29	24.05	24.19	72,769	24.19
9/25/2025	24.15	24.27	24.02	24.07	86,963	24.07
9/24/2025	24.27	24.37	24.01	24.16	78,897	24.16
9/23/2025	24.27	24.48	24.17	24.17	86,674	24.17
9/22/2025	24.26	24.39	24.21	24.27	78,833	24.27
9/19/2025	24.41	24.44	24.23	24.31	52,063	24.31
9/18/2025	24.30	24.44	24.17	24.39	73,719	24.39
9/17/2025	24.19	24.44	24.10	24.21	82,327	24.21
9/16/2025	24.11	24.22	24.10	24.10	79,524	24.10
9/15/2025	24.22	24.40	24.13	24.16	134,301	24.16
9/12/2025	24.50	24.60	24.39	24.40	65,841	24.23
9/11/2025	24.38	24.49	24.32	24.47	86,794	24.30
9/10/2025	24.35	24.42	24.25	24.26	76,078	24.10
9/09/2025	24.29	24.41	24.23	24.31	122,573	24.15
9/08/2025	24.38	24.40	24.25	24.27	119,999	24.11
9/05/2025	24.46	24.48	24.22	24.32	139,270	24.16
9/04/2025	24.34	24.40	24.24	24.37	102,696	24.21
9/03/2025	24.30	24.35	24.14	24.26	105,864	24.10
9/02/2025	24.24	24.29	24.07	24.27	129,213	24.11
8/29/2025	24.51	24.57	24.36	24.37	117,625	24.21
8/28/2025	24.34	24.45	24.25	24.44	115,833	24.27
8/27/2025	24.27	24.37	24.20	24.27	65,374	24.11
8/26/2025	24.29	24.33	24.07	24.24	67,589	24.08
8/25/2025	24.27	24.38	24.20	24.28	99,288	24.12
8/22/2025	24.06	24.29	23.99	24.29	72,104	24.13
8/21/2025	23.95	24.05	23.93	23.93	78,202	23.77
8/20/2025	24.06	24.30	23.95	24.04	92,823	23.88
8/19/2025	24.09	24.15	24.03	24.11	74,203	23.95
8/18/2025	23.99	24.11	23.99	24.02	109,207	23.86
8/15/2025	24.20	24.24	24.03	24.08	120,827	23.92
8/14/2025	24.19	24.34	24.13	24.21	113,291	23.88
8/13/2025	24.16	24.27	24.16	24.26	105,585	23.93
8/12/2025	23.80	24.13	23.80	24.11	228,779	23.78
8/11/2025	23.85	23.87	23.73	23.73	132,986	23.41
8/08/2025	23.90	23.95	23.78	23.86	107,003	23.54
8/07/2025	23.98	23.98	23.75	23.79	147,332	23.47
8/06/2025	23.76	23.89	23.70	23.81	155,100	23.49
8/05/2025	23.70	23.83	23.56	23.67	114,908	23.35
8/04/2025	23.60	23.80	23.54	23.68	121,506	23.36
8/01/2025	23.91	23.98	23.52	23.60	149,801	23.28
7/31/2025	24.26	24.31	23.95	23.95	150,766	23.63
7/30/2025	24.17	24.21	24.00	24.11	125,872	23.78
7/29/2025	24.15	24.27	24.10	24.13	87,491	23.80
7/28/2025	24.25	24.35	24.13	24.13	106,003	23.80
7/25/2025	24.25	24.25	24.12	24.22	61,871	23.89
7/24/2025	24.32	24.32	24.15	24.15	106,233	23.82
7/23/2025	24.13	24.34	24.13	24.25	137,523	23.92
7/22/2025	24.07	24.18	24.03	24.13	71,364	23.80
7/21/2025	23.92	24.18	23.92	24.05	96,771	23.72
7/18/2025	24.04	24.07	23.90	23.97	58,965	23.65
7/17/2025	23.98	24.04	23.91	23.92	109,919	23.60
7/16/2025	24.06	24.06	23.80	23.96	82,818	23.64
7/15/2025	24.20	24.28	23.93	23.98	227,355	23.66
7/14/2025	24.29	24.31	24.13	24.31	111,802	23.82
7/11/2025	24.38	24.38	24.20	24.26	91,341	23.77
7/10/2025	24.29	24.41	24.27	24.38	97,696	23.89
7/09/2025	24.27	24.30	24.10	24.19	135,056	23.70
7/08/2025	24.03	24.20	23.94	24.10	96,571	23.61
7/07/2025	24.21	24.31	23.95	24.02	304,270	23.53
7/03/2025	24.35	24.46	24.33	24.40	112,684	23.91
7/02/2025	24.24	24.40	24.14	24.34	117,777	23.85