Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
26.38
+0.45 (1.74%)
At close: Feb 6, 2026, 4:00 PM EST
26.56
+0.18 (0.70%)
After-hours: Feb 6, 2026, 7:00 PM EST

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.1926.4226.1926.3826.381.74%79,184
Feb 5, 202626.0826.1425.8225.9325.93-0.73%118,221
Feb 4, 202626.2626.2926.0126.1226.12-0.15%105,904
Feb 3, 202626.2226.3325.9726.1626.160.04%175,679
Feb 2, 202625.9826.1725.9226.1526.150.65%90,358
Jan 30, 202625.9325.9925.7225.9825.980.43%175,907
Jan 29, 202625.6925.8725.5225.8725.871.17%146,305
Jan 28, 202625.7125.8025.5325.5725.57-0.54%95,278
Jan 27, 202625.7825.8025.6225.7125.710.04%120,953
Jan 26, 202625.8125.8525.6525.7025.700.08%100,790
Jan 23, 202625.8225.8225.6025.6825.68-0.58%68,686
Jan 22, 202625.7825.8625.5725.8325.830.94%152,373
Jan 21, 202625.2925.6225.0625.5925.591.99%97,780
Jan 20, 202625.0325.3125.0225.0925.09-1.10%97,663
Jan 16, 202625.7025.7325.2525.3725.37-0.98%110,216
Jan 15, 202625.6625.7525.4825.6225.62-0.58%101,095
Jan 14, 202625.8825.9225.7125.7725.61-0.39%111,046
Jan 13, 202625.8325.9125.8225.8725.700.15%84,872
Jan 12, 202625.6925.8925.6925.8325.670.39%114,739
Jan 9, 202625.5425.8025.5425.7325.570.63%120,547
Jan 8, 202625.3825.5925.3225.5725.410.71%124,967
Jan 7, 202625.7725.7725.3225.3925.23-1.13%115,830
Jan 6, 202625.4925.6825.4425.6825.520.94%106,558
Jan 5, 202625.3025.5625.2225.4425.280.63%135,881
Jan 2, 202625.3425.3425.1225.2825.120.40%216,894
Dec 31, 202525.3225.3325.1225.1825.02-0.08%210,292
Dec 30, 202525.0425.2424.9825.2025.041.08%160,667
Dec 29, 202524.9524.9924.8424.9324.77-0.08%114,368
Dec 26, 202525.0225.0524.8424.9524.790.04%79,658
Dec 24, 202524.7325.0024.7324.9424.780.73%38,461
Dec 23, 202524.7024.8224.7024.7624.600.04%77,386
Dec 22, 202524.6124.8824.5124.7524.590.57%110,179
Dec 19, 202524.4024.7724.3824.6124.450.78%106,787
Dec 18, 202524.5524.7124.3524.4224.26-102,279
Dec 17, 202524.6224.7424.3924.4224.26-0.37%135,501
Dec 16, 202524.6524.6624.4824.5124.35-0.53%114,408
Dec 15, 202524.6624.6624.5024.6424.480.04%85,004
Dec 12, 202524.7324.7824.5424.6324.31-0.08%97,952
Dec 11, 202524.5224.7024.5224.6524.330.33%121,915
Dec 10, 202524.3224.6824.3024.5724.251.32%136,402
Dec 9, 202524.5024.5824.2524.2523.93-0.86%169,920
Dec 8, 202524.5124.6724.3024.4624.14-0.24%112,445
Dec 5, 202524.4724.6724.4724.5224.200.20%71,490
Dec 4, 202524.5324.5924.3824.4724.15-128,911
Dec 3, 202524.3024.5624.2024.4724.150.53%93,747
Dec 2, 202524.3524.4124.1224.3424.020.45%151,168
Dec 1, 202524.3724.4924.2224.2323.91-0.94%113,242
Nov 28, 202524.4724.5524.2724.4624.140.58%111,624
Nov 26, 202524.0024.3323.8424.3224.001.76%127,766
Nov 25, 202523.7024.0923.7023.9023.590.89%157,334