Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
25.37
-0.25 (-0.98%)
Jan 16, 2026, 4:00 PM EST - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 202523.5423.7523.4523.6923.381.28%144,034
Nov 21, 202523.0423.4923.0123.3923.091.70%96,940
Nov 20, 202523.6823.7423.0023.0022.70-1.71%190,883
Nov 19, 202523.5923.7523.3023.4023.10-1.06%168,827
Nov 18, 202523.6823.8423.5923.6523.34-0.46%118,902
Nov 17, 202524.0024.1223.5923.7623.45-1.04%200,693
Nov 14, 202524.0424.1923.9424.0123.70-1.27%162,216
Nov 13, 202524.6424.7924.2624.3223.84-1.30%105,447
Nov 12, 202524.5124.6724.5124.6424.150.53%89,838
Nov 11, 202524.4424.5924.2324.5124.030.45%78,554
Nov 10, 202524.3524.4424.2124.4023.920.62%150,408
Nov 7, 202524.3024.4324.0324.2523.77-0.21%189,184
Nov 6, 202524.5024.5624.3024.3023.82-1.14%113,363
Nov 5, 202524.5024.6524.3224.5824.100.61%171,712