Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
25.27
-0.39 (-1.54%)
Mar 6, 2026, 3:41 PM EST - Market open

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.7625.9425.6025.6625.66-1.38%88,863
Mar 4, 202626.1626.1625.8226.0226.020.12%116,312
Mar 3, 202626.1026.1625.5525.9925.99-1.22%108,574
Mar 2, 202626.2026.4026.1626.3126.31-0.08%100,515
Feb 27, 202626.3426.4226.1426.3326.33-0.15%170,993
Feb 26, 202626.4626.4626.1526.3726.370.08%103,859
Feb 25, 202626.3626.4926.2526.3526.350.08%91,764
Feb 24, 202626.1526.3426.0426.3326.330.65%69,834
Feb 23, 202626.4326.4926.0526.1626.16-0.72%90,346
Feb 20, 202626.1226.3926.1026.3526.350.84%90,020
Feb 19, 202626.0326.2426.0126.1326.13-0.04%88,186
Feb 18, 202626.0326.2425.9826.1426.140.54%92,958
Feb 17, 202625.9226.2025.9026.0026.00-1.48%110,974
Feb 13, 202626.3026.6526.0626.3926.230.34%101,377
Feb 12, 202626.5126.6426.0926.3026.14-0.49%107,448
Feb 11, 202626.5026.5526.3026.4326.270.23%115,047
Feb 10, 202626.2926.4626.2526.3726.210.04%158,940
Feb 9, 202626.2626.4426.2326.3626.20-0.08%86,682
Feb 6, 202626.1926.4226.1926.3826.221.74%79,184
Feb 5, 202626.0826.1425.8225.9325.77-0.73%119,522
Feb 4, 202626.2626.2926.0126.1225.96-0.15%105,905
Feb 3, 202626.2226.3325.9726.1626.000.04%175,680
Feb 2, 202625.9826.1725.9226.1525.990.65%90,368
Jan 30, 202625.9325.9925.7225.9825.820.43%175,907
Jan 29, 202625.6925.8725.5225.8725.711.17%146,305
Jan 28, 202625.7125.8025.5325.5725.41-0.54%95,278
Jan 27, 202625.7825.8025.6225.7125.550.04%120,953
Jan 26, 202625.8125.8525.6525.7025.540.08%100,790
Jan 23, 202625.8225.8225.6025.6825.52-0.58%68,686
Jan 22, 202625.7825.8625.5725.8325.670.94%152,374
Jan 21, 202625.2925.6225.0625.5925.431.99%97,780
Jan 20, 202625.0325.3125.0225.0924.93-1.10%97,664
Jan 16, 202625.7025.7325.2525.3725.21-0.98%110,216
Jan 15, 202625.6625.7525.4825.6225.46-0.58%101,097
Jan 14, 202625.8825.9225.7125.7725.45-0.39%111,046
Jan 13, 202625.8325.9125.8225.8725.540.15%84,872
Jan 12, 202625.6925.8925.6925.8325.500.39%114,739
Jan 9, 202625.5425.8025.5425.7325.410.63%120,547
Jan 8, 202625.3825.5925.3225.5725.250.71%124,967
Jan 7, 202625.7725.7725.3225.3925.07-1.13%115,830
Jan 6, 202625.4925.6825.4425.6825.360.94%106,558
Jan 5, 202625.3025.5625.2225.4425.120.63%135,881
Jan 2, 202625.3425.3425.1225.2824.960.40%216,894
Dec 31, 202525.3225.3325.1225.1824.86-0.08%210,292
Dec 30, 202525.0425.2424.9825.2024.881.08%160,667
Dec 29, 202524.9524.9924.8424.9324.62-0.08%114,368
Dec 26, 202525.0225.0524.8424.9524.640.04%79,658
Dec 24, 202524.7325.0024.7324.9424.630.73%38,461
Dec 23, 202524.7024.8224.7024.7624.450.04%77,386
Dec 22, 202524.6124.8824.5124.7524.440.57%110,179
Dec 19, 202524.4024.7724.3824.6124.300.78%106,787
Dec 18, 202524.5524.7124.3524.4224.11-102,279
Dec 17, 202524.6224.7424.3924.4224.11-0.37%135,501
Dec 16, 202524.6524.6624.4824.5124.20-0.53%114,408
Dec 15, 202524.6624.6624.5024.6424.330.04%85,004
Dec 12, 202524.7324.7824.5424.6324.16-0.08%97,952
Dec 11, 202524.5224.7024.5224.6524.180.33%121,915
Dec 10, 202524.3224.6824.3024.5724.101.32%136,402
Dec 9, 202524.5024.5824.2524.2523.78-0.86%169,920
Dec 8, 202524.5124.6724.3024.4623.99-0.24%112,445
Dec 5, 202524.4724.6724.4724.5224.050.20%71,490
Dec 4, 202524.5324.5924.3824.4724.00-128,911
Dec 3, 202524.3024.5624.2024.4724.000.53%93,747
Dec 2, 202524.3524.4124.1224.3423.870.45%151,168
Dec 1, 202524.3724.4924.2224.2323.77-0.94%113,242
Nov 28, 202524.4724.5524.2724.4623.990.58%111,624
Nov 26, 202524.0024.3323.8424.3223.851.76%127,766
Nov 25, 202523.7024.0923.7023.9023.440.89%157,334
Nov 24, 202523.5423.7523.4523.6923.241.28%144,034
Nov 21, 202523.0423.4923.0123.3922.941.70%96,940
Nov 20, 202523.6823.7423.0023.0022.56-1.71%190,883
Nov 19, 202523.5923.7523.3023.4022.95-1.06%168,827
Nov 18, 202523.6823.8423.5923.6523.20-0.46%118,902
Nov 17, 202524.0024.1223.5923.7623.30-1.04%200,693
Nov 14, 202524.0424.1923.9424.0123.55-1.27%162,216
Nov 13, 202524.6424.7924.2624.3223.69-1.30%105,447
Nov 12, 202524.5124.6724.5124.6424.000.53%89,838
Nov 11, 202524.4424.5924.2324.5123.880.45%78,554
Nov 10, 202524.3524.4424.2124.4023.770.62%150,408
Nov 7, 202524.3024.4324.0324.2523.62-0.21%189,184
Nov 6, 202524.5024.5624.3024.3023.67-1.14%113,363
Nov 5, 202524.5024.6524.3224.5823.950.61%171,712
Nov 4, 202524.4324.5524.3124.4323.80-0.45%104,095
Nov 3, 202524.6724.6724.4424.5423.91-0.41%113,935
Oct 31, 202524.6424.7824.4124.6424.000.74%148,523
Oct 30, 202524.3324.4624.1524.4623.830.58%159,106
Oct 29, 202524.6024.6224.2424.3223.69-1.30%177,933
Oct 28, 202524.7124.7524.5624.6424.00-0.04%124,105
Oct 27, 202524.6624.7424.6024.6524.010.28%132,260
Oct 24, 202524.6024.6224.4924.5823.950.37%68,569
Oct 23, 202524.3324.4924.2224.4923.860.57%81,422
Oct 22, 202524.5224.5224.2124.3523.72-0.29%107,838
Oct 21, 202524.2624.5424.2624.4223.790.37%113,575
Oct 20, 202524.4124.4424.1624.3323.700.29%94,767
Oct 17, 202524.3024.4424.0424.2623.630.21%101,033
Oct 16, 202524.3924.4624.0724.2123.58-0.41%112,580
Oct 15, 202524.5824.5924.2424.3123.68-0.78%108,448
Oct 14, 202524.3324.6124.1524.5023.710.18%109,827
Oct 13, 202524.2324.5324.2324.4623.661.23%92,463
Oct 10, 202524.6224.6924.1224.1623.38-1.87%133,808