Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
25.78
-0.09 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
25.71
-0.07 (-0.27%)
After-hours: Apr 28, 2026, 7:00 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8725.9325.5025.7825.78-0.35%55,154
Apr 27, 202625.6926.0625.6625.8725.870.78%80,192
Apr 24, 202625.8625.9425.6525.6725.67-0.31%63,981
Apr 23, 202625.5425.8825.3525.7525.750.82%156,547
Apr 22, 202625.6525.9225.4525.5425.54-0.08%89,264
Apr 21, 202625.9926.1625.5025.5625.56-1.65%93,296
Apr 20, 202625.9926.1925.9025.9925.990.12%91,837
Apr 17, 202625.7926.0025.6625.9625.961.72%63,634
Apr 16, 202625.6225.8025.3825.5225.52-0.43%73,343
Apr 15, 202625.5025.7925.4525.6325.63-0.39%122,990
Apr 14, 202625.5325.8425.5225.7325.570.94%86,851
Apr 13, 202625.3625.6025.3025.4925.330.20%94,409
Apr 10, 202625.4525.5025.3825.4425.280.32%57,600
Apr 9, 202625.1825.4325.1425.3625.200.75%53,987
Apr 8, 202625.3425.5025.0125.1725.011.74%137,758
Apr 7, 202624.8024.9824.4324.7424.580.16%82,165
Apr 6, 202624.4124.9324.4124.7024.540.86%87,955
Apr 2, 202624.5024.6624.3024.4924.33-1.37%113,942
Apr 1, 202624.6624.9424.5324.8324.671.14%140,556
Mar 31, 202624.2524.6624.0224.5524.392.55%161,462
Mar 30, 202623.8824.2123.8023.9423.790.67%103,953
Mar 27, 202624.0224.3223.7423.7823.63-1.16%192,752
Mar 26, 202624.4524.5324.0124.0623.91-2.00%73,411
Mar 25, 202624.4824.8524.2824.5524.391.28%55,930
Mar 24, 202624.1224.4024.0024.2424.080.08%61,883
Mar 23, 202624.3424.8124.2124.2224.07-139,081
Mar 20, 202624.6724.7724.1624.2224.07-1.82%101,692
Mar 19, 202624.6524.9324.4924.6724.51-0.72%145,015
Mar 18, 202625.0025.0124.7224.8524.69-0.60%107,417
Mar 17, 202625.0625.2124.9625.0024.840.12%89,497
Mar 16, 202625.0125.2224.8524.9724.810.24%75,752
Mar 13, 202625.0925.3624.8524.9124.59-0.24%92,779
Mar 12, 202624.8925.2024.8524.9724.65-0.32%106,286
Mar 11, 202625.0625.2325.0025.0524.730.20%59,940
Mar 10, 202624.9125.3824.8625.0024.680.48%145,068
Mar 9, 202625.0225.0524.5624.8824.56-1.54%125,722
Mar 6, 202625.3325.5125.1525.2724.94-1.52%100,927
Mar 5, 202625.7625.9425.6025.6625.33-1.38%88,864
Mar 4, 202626.1626.1625.8226.0225.680.12%116,312
Mar 3, 202626.1026.1625.5525.9925.65-1.22%108,575
Mar 2, 202626.2026.4026.1626.3125.97-0.08%100,515
Feb 27, 202626.3426.4226.1426.3325.99-0.15%170,993
Feb 26, 202626.4626.4626.1526.3726.030.08%103,863
Feb 25, 202626.3626.4926.2526.3526.010.08%93,364
Feb 24, 202626.1526.3426.0426.3325.990.65%76,735
Feb 23, 202626.4326.4926.0526.1625.82-0.72%90,346
Feb 20, 202626.1226.3926.1026.3526.010.84%90,020
Feb 19, 202626.0326.2426.0126.1325.79-0.04%88,186
Feb 18, 202626.0326.2425.9826.1425.800.54%93,645
Feb 17, 202625.9226.2025.9026.0025.66-1.48%110,974
Feb 13, 202626.3026.6526.0626.3925.890.34%101,377
Feb 12, 202626.5126.6426.0926.3025.80-0.49%107,448
Feb 11, 202626.5026.5526.3026.4325.920.23%115,047
Feb 10, 202626.2926.4626.2526.3725.870.04%158,940
Feb 9, 202626.2626.4426.2326.3625.86-0.08%86,682
Feb 6, 202626.1926.4226.1926.3825.881.74%79,184
Feb 5, 202626.0826.1425.8225.9325.43-0.73%119,522
Feb 4, 202626.2626.2926.0126.1225.62-0.15%105,905
Feb 3, 202626.2226.3325.9726.1625.660.04%175,680
Feb 2, 202625.9826.1725.9226.1525.650.65%90,368
Jan 30, 202625.9325.9925.7225.9825.480.43%175,907
Jan 29, 202625.6925.8725.5225.8725.381.17%146,305
Jan 28, 202625.7125.8025.5325.5725.08-0.54%95,278
Jan 27, 202625.7825.8025.6225.7125.220.04%120,953
Jan 26, 202625.8125.8525.6525.7025.210.08%100,790
Jan 23, 202625.8225.8225.6025.6825.19-0.58%68,686
Jan 22, 202625.7825.8625.5725.8325.340.94%152,374
Jan 21, 202625.2925.6225.0625.5925.101.99%97,780
Jan 20, 202625.0325.3125.0225.0924.61-1.10%97,664
Jan 16, 202625.7025.7325.2525.3724.88-0.98%110,216
Jan 15, 202625.6625.7525.4825.6225.13-0.58%101,097
Jan 14, 202625.8825.9225.7125.7725.12-0.39%111,046
Jan 13, 202625.8325.9125.8225.8725.210.15%84,872
Jan 12, 202625.6925.8925.6925.8325.170.39%114,739
Jan 9, 202625.5425.8025.5425.7325.080.63%120,547
Jan 8, 202625.3825.5925.3225.5724.920.71%124,967
Jan 7, 202625.7725.7725.3225.3924.75-1.13%115,830
Jan 6, 202625.4925.6825.4425.6825.030.94%106,558
Jan 5, 202625.3025.5625.2225.4424.790.63%135,881
Jan 2, 202625.3425.3425.1225.2824.640.40%216,894
Dec 31, 202525.3225.3325.1225.1824.54-0.08%210,292
Dec 30, 202525.0425.2424.9825.2024.561.08%160,667
Dec 29, 202524.9524.9924.8424.9324.30-0.08%114,368
Dec 26, 202525.0225.0524.8424.9524.320.04%79,658
Dec 24, 202524.7325.0024.7324.9424.310.73%38,461
Dec 23, 202524.7024.8224.7024.7624.130.04%77,386
Dec 22, 202524.6124.8824.5124.7524.120.57%110,179
Dec 19, 202524.4024.7724.3824.6123.990.78%106,787
Dec 18, 202524.5524.7124.3524.4223.80-102,279
Dec 17, 202524.6224.7424.3924.4223.80-0.37%135,501
Dec 16, 202524.6524.6624.4824.5123.89-0.53%114,408
Dec 15, 202524.6624.6624.5024.6424.010.04%85,004
Dec 12, 202524.7324.7824.5424.6323.84-0.08%97,952
Dec 11, 202524.5224.7024.5224.6523.860.33%121,915
Dec 10, 202524.3224.6824.3024.5723.791.32%136,402
Dec 9, 202524.5024.5824.2524.2523.48-0.86%169,920
Dec 8, 202524.5124.6724.3024.4623.68-0.24%112,445
Dec 5, 202524.4724.6724.4724.5223.740.20%71,490
Dec 4, 202524.5324.5924.3824.4723.69-128,911
Dec 3, 202524.3024.5624.2024.4723.690.53%93,747