Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
27.27
+0.17 (0.63%)
At close: Jul 20, 2026, 4:00 PM EDT
26.88
-0.39 (-1.42%)
After-hours: Jul 20, 2026, 7:59 PM EDT

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202627.2327.4427.0127.2727.270.63%73,548
Jul 17, 202626.9727.3726.9727.1027.100.04%93,916
Jul 16, 202627.0327.3126.9627.0927.09-0.37%77,124
Jul 15, 202627.2527.4927.0927.1927.19-0.28%78,778
Jul 14, 202627.3027.6127.2427.4327.270.88%69,235
Jul 13, 202627.3027.5027.1027.1927.03-0.62%100,178
Jul 10, 202627.3827.8127.3627.3627.200.22%71,827
Jul 9, 202627.3627.4827.0427.3027.140.48%139,363
Jul 8, 202627.1527.5227.0027.1727.01-0.91%113,616
Jul 7, 202627.4427.5927.2627.4227.26-0.33%67,842
Jul 6, 202627.7127.8527.5027.5127.34-0.83%123,552
Jul 2, 202627.7927.9627.5827.7427.57-0.18%105,816
Jul 1, 202627.5627.7927.3427.7927.620.40%123,753
Jun 30, 202627.4427.7627.1727.6827.510.99%156,531
Jun 29, 202627.1327.4526.9927.4127.251.37%136,818
Jun 26, 202627.0427.1726.8827.0426.88-0.55%60,763
Jun 25, 202626.7227.2326.6727.1927.032.14%212,311
Jun 24, 202626.4827.0526.4826.6226.460.38%93,867
Jun 23, 202626.4026.7526.2926.5226.36-0.49%70,066
Jun 22, 202626.7227.0326.4726.6526.490.45%85,019
Jun 18, 202626.5426.8026.4826.5326.370.68%72,054
Jun 17, 202626.6026.9826.2026.3526.19-1.27%74,716
Jun 16, 202626.8026.9926.5126.6926.53-0.30%150,749
Jun 15, 202626.7127.1526.5926.7726.610.81%100,708
Jun 12, 202626.7027.2526.5926.7226.400.30%95,874
Jun 11, 202626.2126.7526.1826.6426.321.80%84,627
Jun 10, 202626.5826.6626.1726.1725.85-1.43%129,272
Jun 9, 202626.6727.0326.2026.5526.23-0.67%91,821
Jun 8, 202626.7527.1726.5426.7326.410.79%142,266
Jun 5, 202626.9527.0326.4826.5226.20-2.36%129,904
Jun 4, 202626.8827.4626.8827.1626.830.70%216,987
Jun 3, 202626.8727.1126.8726.9726.640.15%88,781
Jun 2, 202626.9127.1526.9026.9326.60-0.13%87,334
Jun 1, 202626.9627.1626.7526.9626.64-0.28%165,701
May 29, 202627.1927.2226.9027.0426.71-0.29%109,869
May 28, 202626.8627.1226.7327.1226.790.97%95,545
May 27, 202626.9326.9626.6126.8626.53-0.52%92,274
May 26, 202626.9127.1026.6527.0026.671.47%124,384
May 22, 202626.4226.6526.3726.6126.290.95%111,976
May 21, 202626.2726.5026.2226.3626.040.08%57,942
May 20, 202626.1626.3926.0826.3426.021.50%96,001
May 19, 202625.8826.1925.8525.9525.64-0.04%60,071
May 18, 202625.9626.4325.9525.9625.65-0.23%51,128
May 15, 202626.2626.4325.9526.0225.70-1.87%132,149
May 14, 202626.5726.7426.5026.6826.190.91%60,914
May 13, 202626.3926.6326.3926.4425.96-0.11%56,663
May 12, 202626.3426.5226.3226.4725.99-55,327
May 11, 202626.4026.5926.3426.4725.990.53%64,513
May 8, 202626.3426.8026.2426.3325.850.11%74,341
May 7, 202626.5226.6426.2626.3025.82-1.02%93,009