Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
26.33
-0.04 (-0.15%)
At close: Feb 27, 2026, 4:00 PM EST
26.33
0.00 (0.00%)
After-hours: Feb 27, 2026, 7:00 PM EST

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.3426.4226.1426.31--0.23%146,399
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