Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	22.19	22.38	21.87	22.27	280,427	22.27
4/29/2025	21.97	22.36	21.97	22.29	178,158	22.29
4/28/2025	22.09	22.23	22.00	22.11	114,915	22.11
4/25/2025	22.16	22.18	21.99	22.15	91,239	22.15
4/24/2025	21.63	22.10	21.40	22.06	126,926	22.06
4/23/2025	21.60	21.87	21.46	21.60	166,184	21.60
4/22/2025	20.80	21.37	20.80	21.26	97,331	21.26
4/21/2025	21.01	21.30	20.56	20.71	150,929	20.71
4/17/2025	21.11	21.39	20.90	21.29	73,063	21.29
4/16/2025	21.44	21.65	21.05	21.13	137,792	21.13
4/15/2025	21.53	21.94	21.53	21.53	80,023	21.53
4/14/2025	21.92	22.24	21.63	21.74	114,497	21.57
4/11/2025	21.34	21.81	21.11	21.63	145,679	21.47
4/10/2025	21.82	21.82	20.71	21.41	149,210	21.25
4/09/2025	20.04	22.05	20.04	21.92	260,619	21.75
4/08/2025	20.71	21.33	20.05	20.37	247,625	20.22
4/07/2025	19.39	21.15	19.20	20.31	498,814	20.16
4/04/2025	22.01	22.25	20.82	20.80	374,990	20.64
4/03/2025	22.97	23.02	22.50	22.62	180,035	22.45
4/02/2025	23.16	23.50	23.10	23.35	82,666	23.17
4/01/2025	23.15	23.38	23.05	23.23	104,324	23.05
3/31/2025	23.13	23.27	22.81	23.27	214,699	23.09
3/28/2025	23.60	23.61	23.00	23.16	312,847	22.98
3/27/2025	23.58	23.66	23.45	23.55	58,743	23.37
3/26/2025	23.60	23.78	23.45	23.54	81,596	23.36
3/25/2025	23.62	23.68	23.50	23.58	88,467	23.40
3/24/2025	23.49	23.56	23.41	23.49	148,619	23.31
3/21/2025	23.33	23.35	23.07	23.30	114,982	23.12
3/20/2025	23.44	23.58	23.37	23.42	78,395	23.24
3/19/2025	23.39	23.46	23.34	23.42	117,817	23.24
3/18/2025	23.37	23.41	23.20	23.27	135,023	23.09
3/17/2025	22.95	23.43	22.93	23.30	261,316	23.12
3/14/2025	22.81	23.00	22.80	22.95	93,490	22.78
3/13/2025	22.90	23.00	22.71	22.77	124,457	22.43
3/12/2025	22.98	23.27	22.84	22.97	139,836	22.63
3/11/2025	22.96	23.16	22.74	22.80	285,457	22.46
3/10/2025	23.37	23.50	23.08	23.10	160,329	22.76
3/07/2025	23.40	23.63	23.29	23.47	113,287	23.12
3/06/2025	23.39	23.64	23.36	23.37	262,647	23.02
3/05/2025	23.38	23.70	23.38	23.53	156,572	23.18
3/04/2025	23.57	23.77	23.38	23.38	305,450	23.03
3/03/2025	24.08	24.15	23.64	23.77	148,170	23.42
2/28/2025	23.72	23.96	23.65	23.96	116,061	23.61
2/27/2025	23.84	23.85	23.53	23.61	137,316	23.26
2/26/2025	23.88	23.98	23.72	23.75	82,564	23.40
2/25/2025	23.93	24.00	23.65	23.80	155,355	23.45
2/24/2025	24.00	24.08	23.81	23.86	200,704	23.51
2/21/2025	24.23	24.43	23.92	23.94	176,472	23.59
2/20/2025	24.29	24.30	24.16	24.26	175,845	23.90
2/19/2025	24.28	24.33	24.18	24.29	112,963	23.93
2/18/2025	24.25	24.35	24.12	24.27	156,633	23.91
2/14/2025	24.31	24.42	24.15	24.20	63,103	23.84
2/13/2025	24.27	24.46	24.24	24.44	101,486	23.92
2/12/2025	24.29	24.32	24.19	24.29	89,461	23.77
2/11/2025	24.37	24.55	24.33	24.36	116,748	23.84
2/10/2025	24.60	24.82	24.34	24.38	124,606	23.86
2/07/2025	24.73	24.83	24.55	24.56	126,786	24.03
2/06/2025	24.84	24.84	24.70	24.73	123,957	24.20
2/05/2025	24.79	24.82	24.56	24.72	111,203	24.19
2/04/2025	24.55	24.76	24.55	24.70	95,786	24.17
2/03/2025	24.34	24.63	24.16	24.56	117,222	24.03