Skip to main content
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
27.04
-0.15 (-0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
27.18
+0.14 (0.51%)
After-hours: Jun 26, 2026, 7:00 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.0427.1726.8827.0427.04-0.55%60,762
Jun 25, 202626.7227.2326.6727.1927.192.14%212,311
Jun 24, 202626.4827.0526.4826.6226.620.38%93,867
Jun 23, 202626.4026.7526.2926.5226.52-0.49%70,064
Jun 22, 202626.7227.0326.4726.6526.650.45%85,019
Jun 18, 202626.5426.8026.4826.5326.530.68%72,054
Jun 17, 202626.6026.9826.2026.3526.35-1.27%74,716
Jun 16, 202626.8026.9926.5126.6926.69-0.30%150,749
Jun 15, 202626.7127.1526.5926.7726.770.81%100,708
Jun 12, 202626.7027.2526.5926.7226.560.30%95,874
Jun 11, 202626.2126.7526.1826.6426.481.80%84,627
Jun 10, 202626.5826.6626.1726.1726.01-1.43%129,272
Jun 9, 202626.6727.0326.2026.5526.39-0.67%91,821
Jun 8, 202626.7527.1726.5426.7326.570.79%142,266
Jun 5, 202626.9527.0326.4826.5226.36-2.36%129,904
Jun 4, 202626.8827.4626.8827.1626.990.70%216,987
Jun 3, 202626.8727.1126.8726.9726.800.15%88,781
Jun 2, 202626.9127.1526.9026.9326.76-0.13%87,334
Jun 1, 202626.9627.1626.7526.9626.80-0.28%165,701
May 29, 202627.1927.2226.9027.0426.87-0.29%109,869
May 28, 202626.8627.1226.7327.1226.950.97%95,545
May 27, 202626.9326.9626.6126.8626.69-0.52%92,274
May 26, 202626.9127.1026.6527.0026.831.47%124,384
May 22, 202626.4226.6526.3726.6126.450.95%111,976
May 21, 202626.2726.5026.2226.3626.200.08%57,942
May 20, 202626.1626.3926.0826.3426.181.50%96,001
May 19, 202625.8826.1925.8525.9525.79-0.04%60,071
May 18, 202625.9626.4325.9525.9625.80-0.23%51,128
May 15, 202626.2626.4325.9526.0225.86-1.87%132,149
May 14, 202626.5726.7426.5026.6826.350.91%60,914
May 13, 202626.3926.6326.3926.4426.12-0.11%56,663
May 12, 202626.3426.5226.3226.4726.14-55,327
May 11, 202626.4026.5926.3426.4726.140.53%64,513
May 8, 202626.3426.8026.2426.3326.010.11%74,341
May 7, 202626.5226.6426.2626.3025.98-1.02%93,009
May 6, 202626.7026.7326.4926.5726.240.08%134,337
May 5, 202626.3626.6026.2826.5526.220.80%91,795
May 4, 202626.2226.4126.1026.3426.020.46%164,163
May 1, 202626.3526.4226.1526.2225.90-0.11%101,451
Apr 30, 202626.1426.3325.8026.2525.930.61%146,806
Apr 29, 202625.8426.1525.7526.0925.771.20%106,806
Apr 28, 202625.8725.9325.5025.7825.46-0.35%55,154
Apr 27, 202625.6926.0625.6625.8725.550.78%80,192
Apr 24, 202625.8625.9425.6525.6725.35-0.31%63,981
Apr 23, 202625.5425.8825.3525.7525.430.82%156,589
Apr 22, 202625.6525.9225.4525.5425.23-0.08%89,269
Apr 21, 202625.9926.1625.5025.5625.25-1.65%93,296
Apr 20, 202625.9926.1925.9025.9925.670.12%91,837
Apr 17, 202625.7926.0025.6625.9625.641.72%63,634
Apr 16, 202625.6225.8025.3825.5225.21-0.43%73,351
Apr 15, 202625.5025.7925.4525.6325.310.25%122,990
Apr 14, 202625.5325.8425.5225.7325.250.94%87,151
Apr 13, 202625.3625.6025.3025.4925.020.20%94,409
Apr 10, 202625.4525.5025.3825.4424.970.32%57,600
Apr 9, 202625.1825.4325.1425.3624.890.75%53,987
Apr 8, 202625.3425.5025.0125.1724.701.74%137,758
Apr 7, 202624.8024.9824.4324.7424.280.16%82,165
Apr 6, 202624.4124.9324.4124.7024.240.86%87,955
Apr 2, 202624.5024.6624.3024.4924.03-1.37%113,942
Apr 1, 202624.6624.9424.5324.8324.371.14%140,556
Mar 31, 202624.2524.6624.0224.5524.092.55%161,462
Mar 30, 202623.8824.2123.8023.9423.490.67%103,953
Mar 27, 202624.0224.3223.7423.7823.34-1.16%192,752
Mar 26, 202624.4524.5324.0124.0623.61-2.00%73,411
Mar 25, 202624.4824.8524.2824.5524.091.28%55,930
Mar 24, 202624.1224.4024.0024.2423.790.08%61,883
Mar 23, 202624.3424.8124.2124.2223.77-139,081
Mar 20, 202624.6724.7724.1624.2223.77-1.82%101,692
Mar 19, 202624.6524.9324.4924.6724.21-0.72%145,015
Mar 18, 202625.0025.0124.7224.8524.39-0.60%107,417
Mar 17, 202625.0625.2124.9625.0024.530.12%89,497
Mar 16, 202625.0125.2224.8524.9724.510.91%75,752
Mar 13, 202625.0925.3624.8524.9124.28-0.24%92,779
Mar 12, 202624.8925.2024.8524.9724.34-0.32%106,286
Mar 11, 202625.0625.2325.0025.0524.420.20%59,940
Mar 10, 202624.9125.3824.8625.0024.370.48%145,068
Mar 9, 202625.0225.0524.5624.8824.26-1.54%125,722
Mar 6, 202625.3325.5125.1525.2724.64-1.52%100,927
Mar 5, 202625.7625.9425.6025.6625.02-1.38%88,864
Mar 4, 202626.1626.1625.8226.0225.370.12%116,312
Mar 3, 202626.1026.1625.5525.9925.34-1.22%108,575
Mar 2, 202626.2026.4026.1626.3125.65-0.08%100,515
Feb 27, 202626.3426.4226.1426.3325.67-0.15%170,993
Feb 26, 202626.4626.4626.1526.3725.710.08%103,863
Feb 25, 202626.3626.4926.2526.3525.690.08%93,364
Feb 24, 202626.1526.3426.0426.3325.670.65%76,735
Feb 23, 202626.4326.4926.0526.1625.50-0.72%90,346
Feb 20, 202626.1226.3926.1026.3525.690.84%90,020
Feb 19, 202626.0326.2426.0126.1325.47-0.04%88,186
Feb 18, 202626.0326.2425.9826.1425.480.54%93,645
Feb 17, 202625.9226.2025.9026.0025.35-0.86%110,974
Feb 13, 202626.3026.6526.0626.3925.570.34%101,377
Feb 12, 202626.5126.6426.0926.3025.48-0.49%107,448
Feb 11, 202626.5026.5526.3026.4325.610.23%115,047
Feb 10, 202626.2926.4626.2526.3725.550.04%158,940
Feb 9, 202626.2626.4426.2326.3625.54-0.08%86,682
Feb 6, 202626.1926.4226.1926.3825.561.74%79,184
Feb 5, 202626.0826.1425.8225.9325.12-0.73%119,522
Feb 4, 202626.2626.2926.0126.1225.31-0.15%105,905
Feb 3, 202626.2226.3325.9726.1625.340.04%175,680