Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
26.34
+0.39 (1.50%)
May 20, 2026, 4:00 PM EDT - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202626.1626.3926.0826.3426.341.50%96,001
May 19, 202625.8826.1925.8525.9525.95-0.04%59,780
May 18, 202625.9626.4325.9525.9625.96-0.23%51,128
May 15, 202626.2626.4325.9526.0226.02-2.47%132,149
May 14, 202626.5726.7426.5026.6826.520.91%60,914
May 13, 202626.3926.6326.3926.4426.28-0.11%56,663
May 12, 202626.3426.5226.3226.4726.31-55,327
May 11, 202626.4026.5926.3426.4726.310.53%64,513
May 8, 202626.3426.8026.2426.3326.170.11%74,341
May 7, 202626.5226.6426.2626.3026.14-1.02%93,009
May 6, 202626.7026.7326.4926.5726.410.08%134,337
May 5, 202626.3626.6026.2826.5526.390.80%91,795
May 4, 202626.2226.4126.1026.3426.180.46%164,163
May 1, 202626.3526.4226.1526.2226.06-0.11%101,451
Apr 30, 202626.1426.3325.8026.2526.090.61%146,806
Apr 29, 202625.8426.1525.7526.0925.931.20%106,806
Apr 28, 202625.8725.9325.5025.7825.62-0.35%55,154
Apr 27, 202625.6926.0625.6625.8725.710.78%80,192
Apr 24, 202625.8625.9425.6525.6725.51-0.31%63,981
Apr 23, 202625.5425.8825.3525.7525.590.82%156,589
Apr 22, 202625.6525.9225.4525.5425.38-0.08%89,269
Apr 21, 202625.9926.1625.5025.5625.40-1.65%93,296
Apr 20, 202625.9926.1925.9025.9925.830.12%91,837
Apr 17, 202625.7926.0025.6625.9625.801.72%63,634
Apr 16, 202625.6225.8025.3825.5225.36-0.43%73,351
Apr 15, 202625.5025.7925.4525.6325.47-0.39%122,990
Apr 14, 202625.5325.8425.5225.7325.410.94%87,151
Apr 13, 202625.3625.6025.3025.4925.170.20%94,409
Apr 10, 202625.4525.5025.3825.4425.120.32%57,600
Apr 9, 202625.1825.4325.1425.3625.040.75%53,987
Apr 8, 202625.3425.5025.0125.1724.851.74%137,758
Apr 7, 202624.8024.9824.4324.7424.430.16%82,165
Apr 6, 202624.4124.9324.4124.7024.390.86%87,955
Apr 2, 202624.5024.6624.3024.4924.18-1.37%113,942
Apr 1, 202624.6624.9424.5324.8324.521.14%140,556
Mar 31, 202624.2524.6624.0224.5524.242.55%161,462
Mar 30, 202623.8824.2123.8023.9423.640.67%103,953
Mar 27, 202624.0224.3223.7423.7823.48-1.16%192,752
Mar 26, 202624.4524.5324.0124.0623.76-2.00%73,411
Mar 25, 202624.4824.8524.2824.5524.241.28%55,930
Mar 24, 202624.1224.4024.0024.2423.940.08%61,883
Mar 23, 202624.3424.8124.2124.2223.92-139,081
Mar 20, 202624.6724.7724.1624.2223.92-1.82%101,692
Mar 19, 202624.6524.9324.4924.6724.36-0.72%145,015
Mar 18, 202625.0025.0124.7224.8524.54-0.60%107,417
Mar 17, 202625.0625.2124.9625.0024.690.12%89,497
Mar 16, 202625.0125.2224.8524.9724.660.24%75,752
Mar 13, 202625.0925.3624.8524.9124.44-0.24%92,779
Mar 12, 202624.8925.2024.8524.9724.49-0.32%106,286
Mar 11, 202625.0625.2325.0025.0524.570.20%59,940