Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

NYSE: EVT · Real-Time Price · USD

28.95

+0.01 (0.03%)

At close: Aug 28, 2026, 4:00 PM EDT

28.80

-0.15 (-0.52%)

After-hours: Aug 28, 2026, 7:39 PM EDT

EVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	29.14	29.14	28.85	28.95	28.95	0.03%	82,152
Aug 27, 2026	29.19	29.19	28.92	28.94	28.94	-0.38%	64,832
Aug 26, 2026	28.98	29.20	28.89	29.05	29.05	-	60,313
Aug 25, 2026	29.11	29.15	28.85	29.05	29.05	0.21%	67,337
Aug 24, 2026	29.06	29.13	28.96	28.99	28.99	-0.41%	56,304
Aug 21, 2026	29.15	29.19	29.00	29.11	29.11	0.69%	73,231
Aug 20, 2026	29.07	29.23	28.91	28.91	28.91	-0.79%	82,776
Aug 19, 2026	29.49	29.49	29.13	29.14	29.14	-0.44%	69,674
Aug 18, 2026	29.34	29.48	29.10	29.27	29.27	-0.51%	94,029
Aug 17, 2026	29.56	29.56	29.27	29.42	29.42	0.03%	75,098
Aug 14, 2026	29.51	29.57	29.25	29.41	29.41	-0.26%	57,630
Aug 13, 2026	29.27	29.65	29.25	29.65	29.49	1.30%	103,394
Aug 12, 2026	29.36	29.44	29.17	29.27	29.11	0.21%	134,651
Aug 11, 2026	29.04	29.35	29.03	29.21	29.05	0.48%	87,461
Aug 10, 2026	28.91	29.28	28.85	29.07	28.91	0.45%	113,555
Aug 7, 2026	28.73	28.98	28.61	28.94	28.78	0.70%	107,859
Aug 6, 2026	28.76	28.94	28.60	28.74	28.58	0.24%	91,913
Aug 5, 2026	28.99	29.04	28.56	28.67	28.51	-1.04%	122,674
Aug 4, 2026	28.60	29.09	28.44	28.97	28.81	1.44%	125,122
Aug 3, 2026	28.21	28.71	28.19	28.56	28.40	1.49%	97,562
Jul 31, 2026	28.41	28.41	28.07	28.14	27.98	0.25%	150,978
Jul 30, 2026	27.89	28.10	27.68	28.07	27.91	1.48%	139,180
Jul 29, 2026	27.90	28.09	27.53	27.66	27.51	-0.68%	61,061
Jul 28, 2026	27.77	28.21	27.66	27.85	27.70	-0.04%	126,369
Jul 27, 2026	27.75	27.95	27.60	27.86	27.71	0.91%	120,110
Jul 24, 2026	27.53	27.68	27.37	27.61	27.46	0.77%	36,986
Jul 23, 2026	27.44	27.72	27.39	27.40	27.25	-0.65%	78,502
Jul 22, 2026	27.62	27.78	27.52	27.58	27.43	-0.04%	55,004
Jul 21, 2026	27.37	27.78	27.37	27.59	27.44	1.17%	63,435
Jul 20, 2026	27.23	27.44	27.01	27.27	27.12	0.63%	73,689
Jul 17, 2026	26.97	27.37	26.97	27.10	26.95	0.04%	93,916
Jul 16, 2026	27.03	27.31	26.96	27.09	26.94	-0.37%	77,149
Jul 15, 2026	27.25	27.49	27.09	27.19	27.04	-0.28%	79,748
Jul 14, 2026	27.30	27.61	27.24	27.43	27.11	0.88%	69,235
Jul 13, 2026	27.30	27.50	27.10	27.19	26.88	-0.62%	100,178
Jul 10, 2026	27.38	27.81	27.36	27.36	27.04	0.22%	71,827
Jul 9, 2026	27.36	27.48	27.04	27.30	26.99	0.48%	139,363
Jul 8, 2026	27.15	27.52	27.00	27.17	26.86	-0.91%	113,616
Jul 7, 2026	27.44	27.59	27.26	27.42	27.10	-0.33%	67,842
Jul 6, 2026	27.71	27.85	27.50	27.51	27.19	-0.83%	123,552
Jul 2, 2026	27.79	27.96	27.58	27.74	27.42	-0.18%	105,816
Jul 1, 2026	27.56	27.79	27.34	27.79	27.47	0.40%	123,753
Jun 30, 2026	27.44	27.76	27.17	27.68	27.36	0.99%	156,531
Jun 29, 2026	27.13	27.45	26.99	27.41	27.09	1.37%	136,818
Jun 26, 2026	27.04	27.17	26.88	27.04	26.73	-0.55%	60,763
Jun 25, 2026	26.72	27.23	26.67	27.19	26.88	2.14%	212,311
Jun 24, 2026	26.48	27.05	26.48	26.62	26.31	0.38%	93,867
Jun 23, 2026	26.40	26.75	26.29	26.52	26.21	-0.49%	70,066
Jun 22, 2026	26.72	27.03	26.47	26.65	26.34	0.45%	85,019
Jun 18, 2026	26.54	26.80	26.48	26.53	26.22	0.68%	72,054