Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	23.16	23.50	23.10	23.35	82,666	23.35
4/01/2025	23.15	23.38	23.05	23.23	104,324	23.23
3/31/2025	23.13	23.27	22.81	23.27	214,699	23.27
3/28/2025	23.60	23.61	23.00	23.16	312,847	23.16
3/27/2025	23.58	23.66	23.45	23.55	58,743	23.55
3/26/2025	23.60	23.78	23.45	23.54	81,596	23.54
3/25/2025	23.62	23.68	23.50	23.58	88,467	23.58
3/24/2025	23.49	23.56	23.41	23.49	148,619	23.49
3/21/2025	23.33	23.35	23.07	23.30	114,982	23.30
3/20/2025	23.44	23.58	23.37	23.42	78,395	23.42
3/19/2025	23.39	23.46	23.34	23.42	117,817	23.42
3/18/2025	23.37	23.41	23.20	23.27	135,023	23.27
3/17/2025	22.95	23.43	22.93	23.30	261,316	23.30
3/14/2025	22.81	23.00	22.80	22.95	93,490	22.95
3/13/2025	22.90	23.00	22.71	22.77	124,457	22.61
3/12/2025	22.98	23.27	22.84	22.97	139,836	22.80
3/11/2025	22.96	23.16	22.74	22.80	285,457	22.63
3/10/2025	23.37	23.50	23.08	23.10	160,329	22.93
3/07/2025	23.40	23.63	23.29	23.47	113,287	23.30
3/06/2025	23.39	23.64	23.36	23.37	262,647	23.20
3/05/2025	23.38	23.70	23.38	23.53	156,582	23.36
3/04/2025	23.57	23.77	23.38	23.38	305,450	23.21
3/03/2025	24.08	24.15	23.64	23.77	148,170	23.60
2/28/2025	23.72	23.96	23.65	23.96	116,061	23.79
2/27/2025	23.84	23.85	23.53	23.61	137,316	23.44
2/26/2025	23.88	23.98	23.72	23.75	82,564	23.58
2/25/2025	23.93	24.00	23.65	23.80	155,355	23.63
2/24/2025	24.00	24.08	23.81	23.86	200,704	23.69
2/21/2025	24.23	24.43	23.92	23.94	176,472	23.77
2/20/2025	24.29	24.30	24.16	24.26	175,845	24.08
2/19/2025	24.28	24.33	24.18	24.29	112,963	24.11
2/18/2025	24.25	24.35	24.12	24.27	156,633	24.09
2/14/2025	24.31	24.42	24.15	24.20	63,103	24.02
2/13/2025	24.27	24.46	24.24	24.44	101,486	24.10
2/12/2025	24.29	24.32	24.19	24.29	89,461	23.95
2/11/2025	24.37	24.55	24.33	24.36	116,748	24.02
2/10/2025	24.60	24.82	24.34	24.38	124,606	24.04
2/07/2025	24.73	24.83	24.55	24.56	126,786	24.22
2/06/2025	24.84	24.84	24.70	24.73	123,957	24.39
2/05/2025	24.79	24.82	24.56	24.72	111,203	24.38
2/04/2025	24.55	24.76	24.55	24.70	95,786	24.36
2/03/2025	24.34	24.63	24.16	24.56	117,222	24.22
1/31/2025	24.82	24.83	24.55	24.56	139,053	24.22
1/30/2025	24.59	24.73	24.53	24.70	111,875	24.36
1/29/2025	24.47	24.56	24.34	24.44	94,629	24.10
1/28/2025	24.63	24.74	24.46	24.51	92,442	24.17
1/27/2025	24.40	24.60	24.39	24.56	122,205	24.22
1/24/2025	24.55	24.69	24.55	24.60	74,356	24.26
1/23/2025	24.59	24.71	24.44	24.56	83,493	24.22
1/22/2025	24.83	24.83	24.53	24.58	131,198	24.24
1/21/2025	24.50	24.75	24.48	24.61	120,674	24.27
1/17/2025	24.36	24.49	24.27	24.42	363,334	24.08
1/16/2025	24.02	24.25	24.02	24.25	130,170	23.91
1/15/2025	24.13	24.21	24.01	24.09	194,648	23.75
1/14/2025	24.06	24.14	23.87	24.00	128,350	23.50
1/13/2025	23.66	23.89	23.63	23.87	187,500	23.38
1/10/2025	23.85	24.07	23.80	23.86	130,323	23.37
1/08/2025	23.93	24.10	23.86	24.09	126,244	23.59
1/07/2025	23.96	24.20	23.90	23.93	159,174	23.43
1/06/2025	23.97	24.20	23.92	23.95	178,318	23.45
1/03/2025	23.85	24.14	23.80	23.98	112,621	23.48