Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial (EVT)

Last Price27.20

Change-0.16 (-0.58%)

NYSE · Last Trade: Nov 4th, 2:08 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Eaton Vance Tax Advantaged Dividend Income Fund Common Shares of Beneficial (EVT)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	27.30	27.45	27.10	27.20	118,865	27.20
11/02/2026	27.60	27.70	27.34	27.36	73,390	27.36
10/30/2026	27.52	27.69	27.25	27.52	105,793	27.52
10/29/2026	27.47	27.70	27.31	27.62	285,721	27.62
10/28/2026	27.60	27.70	27.31	27.60	75,276	27.60
10/27/2026	27.37	27.65	27.29	27.47	38,941	27.47
10/26/2026	27.21	27.64	27.15	27.33	46,264	27.33
10/23/2026	27.34	27.54	27.07	27.17	87,951	27.17
10/22/2026	27.48	27.60	27.27	27.41	58,601	27.41
10/21/2026	27.35	27.59	27.30	27.55	90,685	27.55
10/20/2026	27.22	27.56	27.18	27.41	79,295	27.41
10/19/2026	27.22	27.44	27.16	27.27	71,358	27.27
10/16/2026	27.60	27.72	27.16	27.16	94,429	27.16
10/15/2026	27.18	27.60	27.18	27.46	82,195	27.46
10/14/2026	27.70	28.19	27.30	27.30	94,089	27.14
10/13/2026	28.11	28.13	27.89	27.89	72,713	27.72
10/12/2026	28.08	28.16	28.01	28.08	43,501	27.91
10/09/2026	27.95	28.18	27.65	28.12	76,450	27.95
10/08/2026	27.73	27.94	27.60	27.72	81,284	27.55
10/07/2026	27.74	27.92	27.51	27.73	68,099	27.56
10/06/2026	27.54	27.92	27.32	27.78	101,711	27.61
10/05/2026	27.67	27.78	27.30	27.38	151,191	27.21
10/02/2026	27.95	28.10	27.62	27.78	150,494	27.61
10/01/2026	27.83	27.91	27.60	27.83	81,713	27.66
9/30/2026	28.39	28.39	27.90	27.91	118,860	27.74
9/29/2026	27.90	28.18	27.73	28.16	86,983	27.99
9/28/2026	28.10	28.25	27.80	27.90	50,181	27.73
9/25/2026	28.11	28.31	27.97	28.23	103,861	28.06
9/24/2026	28.18	28.38	27.90	27.99	58,230	27.82
9/23/2026	28.33	28.51	28.14	28.27	51,392	28.10
9/22/2026	28.38	28.54	28.23	28.41	75,736	28.24
9/21/2026	28.38	28.54	28.05	28.48	71,721	28.31
9/18/2026	27.98	28.21	27.96	28.07	52,616	27.90
9/17/2026	27.96	28.22	27.81	27.97	81,521	27.80
9/16/2026	28.03	28.17	27.59	27.71	201,503	27.54
9/15/2026	28.54	28.61	27.84	28.03	111,086	27.86
9/14/2026	28.54	28.68	28.46	28.61	92,900	28.27
9/11/2026	28.80	28.98	28.62	28.67	61,765	28.33
9/10/2026	28.70	28.86	28.55	28.62	82,561	28.28
9/09/2026	28.76	29.04	28.73	28.74	31,985	28.40
9/08/2026	29.16	29.25	28.88	28.91	94,127	28.57
9/04/2026	28.85	29.14	28.72	29.08	87,120	28.74
9/03/2026	28.98	29.04	28.85	29.00	78,185	28.66
9/02/2026	28.59	28.93	28.59	28.81	65,813	28.47
9/01/2026	28.74	28.93	28.51	28.59	87,928	28.25
8/31/2026	29.07	29.07	28.72	28.84	131,961	28.50
8/28/2026	29.14	29.14	28.85	28.95	82,157	28.61
8/27/2026	29.19	29.19	28.92	28.94	64,836	28.60
8/26/2026	28.98	29.20	28.89	29.05	60,313	28.71
8/25/2026	29.11	29.15	28.85	29.05	67,339	28.71
8/24/2026	29.06	29.13	28.96	28.99	56,308	28.65
8/21/2026	29.15	29.19	29.00	29.11	73,238	28.77
8/20/2026	29.07	29.23	28.91	28.91	82,777	28.57
8/19/2026	29.49	29.49	29.13	29.14	69,747	28.80
8/18/2026	29.34	29.48	29.10	29.27	94,031	28.93
8/17/2026	29.56	29.56	29.27	29.42	75,198	29.07
8/14/2026	29.51	29.57	29.25	29.41	57,637	29.06
8/13/2026	29.27	29.65	29.25	29.65	103,395	29.14
8/12/2026	29.36	29.44	29.17	29.27	134,651	28.76
8/11/2026	29.04	29.35	29.03	29.21	87,461	28.71
8/10/2026	28.91	29.28	28.85	29.07	113,555	28.57
8/07/2026	28.73	28.98	28.61	28.94	107,859	28.44
8/06/2026	28.76	28.94	28.60	28.74	91,913	28.24
8/05/2026	28.99	29.04	28.56	28.67	122,675	28.17
8/04/2026	28.60	29.09	28.44	28.97	125,121	28.47