Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
27.30
-0.11 (-0.40%)
Jun 30, 2026, 9:47 AM EDT - Market open

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202627.3927.3927.3227.41--23,268
Jun 29, 202627.1327.4526.9927.4127.411.37%136,818
Jun 26, 202627.0427.1726.8827.0427.04-0.55%60,762
Jun 25, 202626.7227.2326.6727.1927.192.14%212,311
Jun 24, 202626.4827.0526.4826.6226.620.38%93,867
Jun 23, 202626.4026.7526.2926.5226.52-0.49%70,064
Jun 22, 202626.7227.0326.4726.6526.650.45%85,019
Jun 18, 202626.5426.8026.4826.5326.530.68%72,054
Jun 17, 202626.6026.9826.2026.3526.35-1.27%74,716
Jun 16, 202626.8026.9926.5126.6926.69-0.30%150,749
Jun 15, 202626.7127.1526.5926.7726.770.81%100,708
Jun 12, 202626.7027.2526.5926.7226.560.30%95,874
Jun 11, 202626.2126.7526.1826.6426.481.80%84,627
Jun 10, 202626.5826.6626.1726.1726.01-1.43%129,272
Jun 9, 202626.6727.0326.2026.5526.39-0.67%91,821
Jun 8, 202626.7527.1726.5426.7326.570.79%142,266
Jun 5, 202626.9527.0326.4826.5226.36-2.36%129,904
Jun 4, 202626.8827.4626.8827.1626.990.70%216,987
Jun 3, 202626.8727.1126.8726.9726.800.15%88,781
Jun 2, 202626.9127.1526.9026.9326.76-0.13%87,334
Jun 1, 202626.9627.1626.7526.9626.80-0.28%165,701
May 29, 202627.1927.2226.9027.0426.87-0.29%109,869
May 28, 202626.8627.1226.7327.1226.950.97%95,545
May 27, 202626.9326.9626.6126.8626.69-0.52%92,274
May 26, 202626.9127.1026.6527.0026.831.47%124,384
May 22, 202626.4226.6526.3726.6126.450.95%111,976
May 21, 202626.2726.5026.2226.3626.200.08%57,942
May 20, 202626.1626.3926.0826.3426.181.50%96,001
May 19, 202625.8826.1925.8525.9525.79-0.04%60,071
May 18, 202625.9626.4325.9525.9625.80-0.23%51,128
May 15, 202626.2626.4325.9526.0225.86-1.87%132,149
May 14, 202626.5726.7426.5026.6826.350.91%60,914
May 13, 202626.3926.6326.3926.4426.12-0.11%56,663
May 12, 202626.3426.5226.3226.4726.14-55,327
May 11, 202626.4026.5926.3426.4726.140.53%64,513
May 8, 202626.3426.8026.2426.3326.010.11%74,341
May 7, 202626.5226.6426.2626.3025.98-1.02%93,009
May 6, 202626.7026.7326.4926.5726.240.08%134,337
May 5, 202626.3626.6026.2826.5526.220.80%91,795
May 4, 202626.2226.4126.1026.3426.020.46%164,163
May 1, 202626.3526.4226.1526.2225.90-0.11%101,451
Apr 30, 202626.1426.3325.8026.2525.930.61%146,806
Apr 29, 202625.8426.1525.7526.0925.771.20%106,806
Apr 28, 202625.8725.9325.5025.7825.46-0.35%55,154
Apr 27, 202625.6926.0625.6625.8725.550.78%80,192
Apr 24, 202625.8625.9425.6525.6725.35-0.31%63,981
Apr 23, 202625.5425.8825.3525.7525.430.82%156,589
Apr 22, 202625.6525.9225.4525.5425.23-0.08%89,269
Apr 21, 202625.9926.1625.5025.5625.25-1.65%93,296
Apr 20, 202625.9926.1925.9025.9925.670.12%91,837