Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
26.08
-0.01 (-0.04%)
Apr 30, 2026, 1:27 PM EDT - Market open

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.8426.1525.7526.0926.091.20%106,806
Apr 28, 202625.8725.9325.5025.7825.78-0.35%55,154
Apr 27, 202625.6926.0625.6625.8725.870.78%80,192
Apr 24, 202625.8625.9425.6525.6725.67-0.31%63,981
Apr 23, 202625.5425.8825.3525.7525.750.82%156,547
Apr 22, 202625.6525.9225.4525.5425.54-0.08%89,264
Apr 21, 202625.9926.1625.5025.5625.56-1.65%93,296
Apr 20, 202625.9926.1925.9025.9925.990.12%91,837
Apr 17, 202625.7926.0025.6625.9625.961.72%63,634
Apr 16, 202625.6225.8025.3825.5225.52-0.43%73,343
Apr 15, 202625.5025.7925.4525.6325.63-0.39%122,990
Apr 14, 202625.5325.8425.5225.7325.570.94%86,851
Apr 13, 202625.3625.6025.3025.4925.330.20%94,409
Apr 10, 202625.4525.5025.3825.4425.280.32%57,600
Apr 9, 202625.1825.4325.1425.3625.200.75%53,987
Apr 8, 202625.3425.5025.0125.1725.011.74%137,758
Apr 7, 202624.8024.9824.4324.7424.580.16%82,165
Apr 6, 202624.4124.9324.4124.7024.540.86%87,955
Apr 2, 202624.5024.6624.3024.4924.33-1.37%113,942
Apr 1, 202624.6624.9424.5324.8324.671.14%140,556
Mar 31, 202624.2524.6624.0224.5524.392.55%161,462
Mar 30, 202623.8824.2123.8023.9423.790.67%103,953
Mar 27, 202624.0224.3223.7423.7823.63-1.16%192,752
Mar 26, 202624.4524.5324.0124.0623.91-2.00%73,411
Mar 25, 202624.4824.8524.2824.5524.391.28%55,930
Mar 24, 202624.1224.4024.0024.2424.080.08%61,883
Mar 23, 202624.3424.8124.2124.2224.07-139,081
Mar 20, 202624.6724.7724.1624.2224.07-1.82%101,692
Mar 19, 202624.6524.9324.4924.6724.51-0.72%145,015
Mar 18, 202625.0025.0124.7224.8524.69-0.60%107,417
Mar 17, 202625.0625.2124.9625.0024.840.12%89,497
Mar 16, 202625.0125.2224.8524.9724.810.24%75,752
Mar 13, 202625.0925.3624.8524.9124.59-0.24%92,779
Mar 12, 202624.8925.2024.8524.9724.65-0.32%106,286
Mar 11, 202625.0625.2325.0025.0524.730.20%59,940
Mar 10, 202624.9125.3824.8625.0024.680.48%145,068
Mar 9, 202625.0225.0524.5624.8824.56-1.54%125,722
Mar 6, 202625.3325.5125.1525.2724.94-1.52%100,927
Mar 5, 202625.7625.9425.6025.6625.33-1.38%88,864
Mar 4, 202626.1626.1625.8226.0225.680.12%116,312
Mar 3, 202626.1026.1625.5525.9925.65-1.22%108,575
Mar 2, 202626.2026.4026.1626.3125.97-0.08%100,515
Feb 27, 202626.3426.4226.1426.3325.99-0.15%170,993
Feb 26, 202626.4626.4626.1526.3726.030.08%103,863
Feb 25, 202626.3626.4926.2526.3526.010.08%93,364
Feb 24, 202626.1526.3426.0426.3325.990.65%76,735
Feb 23, 202626.4326.4926.0526.1625.82-0.72%90,346
Feb 20, 202626.1226.3926.1026.3526.010.84%90,020
Feb 19, 202626.0326.2426.0126.1325.79-0.04%88,186
Feb 18, 202626.0326.2425.9826.1425.800.54%93,645