Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
25.24
+0.07 (0.29%)
Apr 9, 2026, 10:15 AM EDT - Market open
EVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 25.34 | 25.50 | 25.01 | 25.17 | 25.17 | 1.74% | 137,758 |
| Apr 7, 2026 | 24.80 | 24.98 | 24.43 | 24.74 | 24.74 | 0.16% | 81,657 |
| Apr 6, 2026 | 24.41 | 24.93 | 24.41 | 24.70 | 24.70 | 0.86% | 87,945 |
| Apr 2, 2026 | 24.50 | 24.66 | 24.30 | 24.49 | 24.49 | -1.37% | 113,938 |
| Apr 1, 2026 | 24.66 | 24.94 | 24.53 | 24.83 | 24.83 | 1.14% | 140,156 |
| Mar 31, 2026 | 24.25 | 24.66 | 24.02 | 24.55 | 24.55 | 2.55% | 161,462 |
| Mar 30, 2026 | 23.88 | 24.21 | 23.80 | 23.94 | 23.94 | 0.67% | 103,953 |
| Mar 27, 2026 | 24.02 | 24.32 | 23.74 | 23.78 | 23.78 | -1.16% | 192,732 |
| Mar 26, 2026 | 24.45 | 24.53 | 24.01 | 24.06 | 24.06 | -2.00% | 72,976 |
| Mar 25, 2026 | 24.48 | 24.85 | 24.28 | 24.55 | 24.55 | 1.28% | 55,930 |
| Mar 24, 2026 | 24.12 | 24.40 | 24.00 | 24.24 | 24.24 | 0.08% | 61,880 |
| Mar 23, 2026 | 24.34 | 24.81 | 24.21 | 24.22 | 24.22 | - | 139,081 |
| Mar 20, 2026 | 24.67 | 24.77 | 24.16 | 24.22 | 24.22 | -1.82% | 101,466 |
| Mar 19, 2026 | 24.65 | 24.93 | 24.49 | 24.67 | 24.67 | -0.72% | 145,007 |
| Mar 18, 2026 | 25.00 | 25.01 | 24.72 | 24.85 | 24.85 | -0.60% | 107,417 |
| Mar 17, 2026 | 25.06 | 25.21 | 24.96 | 25.00 | 25.00 | 0.12% | 89,497 |
| Mar 16, 2026 | 25.01 | 25.22 | 24.85 | 24.97 | 24.97 | 0.24% | 75,752 |
| Mar 13, 2026 | 25.09 | 25.36 | 24.85 | 24.91 | 24.75 | -0.24% | 92,779 |
| Mar 12, 2026 | 24.89 | 25.20 | 24.85 | 24.97 | 24.81 | -0.32% | 106,286 |
| Mar 11, 2026 | 25.06 | 25.23 | 25.00 | 25.05 | 24.88 | 0.20% | 59,940 |
| Mar 10, 2026 | 24.91 | 25.38 | 24.86 | 25.00 | 24.83 | 0.48% | 145,068 |
| Mar 9, 2026 | 25.02 | 25.05 | 24.56 | 24.88 | 24.72 | -1.54% | 125,722 |
| Mar 6, 2026 | 25.33 | 25.51 | 25.15 | 25.27 | 25.10 | -1.52% | 100,927 |
| Mar 5, 2026 | 25.76 | 25.94 | 25.60 | 25.66 | 25.49 | -1.38% | 88,864 |
| Mar 4, 2026 | 26.16 | 26.16 | 25.82 | 26.02 | 25.85 | 0.12% | 116,312 |
| Mar 3, 2026 | 26.10 | 26.16 | 25.55 | 25.99 | 25.82 | -1.22% | 108,575 |
| Mar 2, 2026 | 26.20 | 26.40 | 26.16 | 26.31 | 26.14 | -0.08% | 100,515 |
| Feb 27, 2026 | 26.34 | 26.42 | 26.14 | 26.33 | 26.16 | -0.15% | 170,993 |
| Feb 26, 2026 | 26.46 | 26.46 | 26.15 | 26.37 | 26.20 | 0.08% | 103,863 |
| Feb 25, 2026 | 26.36 | 26.49 | 26.25 | 26.35 | 26.18 | 0.08% | 93,364 |
| Feb 24, 2026 | 26.15 | 26.34 | 26.04 | 26.33 | 26.16 | 0.65% | 76,735 |
| Feb 23, 2026 | 26.43 | 26.49 | 26.05 | 26.16 | 25.99 | -0.72% | 90,346 |
| Feb 20, 2026 | 26.12 | 26.39 | 26.10 | 26.35 | 26.18 | 0.84% | 90,020 |
| Feb 19, 2026 | 26.03 | 26.24 | 26.01 | 26.13 | 25.96 | -0.04% | 88,186 |
| Feb 18, 2026 | 26.03 | 26.24 | 25.98 | 26.14 | 25.97 | 0.54% | 93,645 |
| Feb 17, 2026 | 25.92 | 26.20 | 25.90 | 26.00 | 25.83 | -1.48% | 110,974 |
| Feb 13, 2026 | 26.30 | 26.65 | 26.06 | 26.39 | 26.05 | 0.34% | 101,377 |
| Feb 12, 2026 | 26.51 | 26.64 | 26.09 | 26.30 | 25.96 | -0.49% | 107,448 |
| Feb 11, 2026 | 26.50 | 26.55 | 26.30 | 26.43 | 26.09 | 0.23% | 115,047 |
| Feb 10, 2026 | 26.29 | 26.46 | 26.25 | 26.37 | 26.03 | 0.04% | 158,940 |
| Feb 9, 2026 | 26.26 | 26.44 | 26.23 | 26.36 | 26.02 | -0.08% | 86,682 |
| Feb 6, 2026 | 26.19 | 26.42 | 26.19 | 26.38 | 26.04 | 1.74% | 79,184 |
| Feb 5, 2026 | 26.08 | 26.14 | 25.82 | 25.93 | 25.60 | -0.73% | 119,522 |
| Feb 4, 2026 | 26.26 | 26.29 | 26.01 | 26.12 | 25.79 | -0.15% | 105,905 |
| Feb 3, 2026 | 26.22 | 26.33 | 25.97 | 26.16 | 25.83 | 0.04% | 175,680 |
| Feb 2, 2026 | 25.98 | 26.17 | 25.92 | 26.15 | 25.82 | 0.65% | 90,368 |
| Jan 30, 2026 | 25.93 | 25.99 | 25.72 | 25.98 | 25.65 | 0.43% | 175,907 |
| Jan 29, 2026 | 25.69 | 25.87 | 25.52 | 25.87 | 25.54 | 1.17% | 146,305 |
| Jan 28, 2026 | 25.71 | 25.80 | 25.53 | 25.57 | 25.24 | -0.54% | 95,278 |
| Jan 27, 2026 | 25.78 | 25.80 | 25.62 | 25.71 | 25.38 | 0.04% | 120,953 |