Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

NYSE: EVT · Real-Time Price · USD

27.60

+0.13 (0.47%)

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

27.60

0.00 (0.00%)

Pre-market: Oct 29, 2026, 4:00 AM EDT

EVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	27.60	27.70	27.31	27.60	27.60	0.47%	75,276
Oct 27, 2026	27.37	27.65	27.29	27.47	27.47	0.51%	38,941
Oct 26, 2026	27.21	27.64	27.15	27.33	27.33	0.59%	46,265
Oct 23, 2026	27.34	27.54	27.07	27.17	27.17	-0.88%	87,950
Oct 22, 2026	27.48	27.60	27.27	27.41	27.41	-0.51%	58,601
Oct 21, 2026	27.35	27.59	27.30	27.55	27.55	0.51%	90,684
Oct 20, 2026	27.22	27.56	27.18	27.41	27.41	0.51%	79,297
Oct 19, 2026	27.22	27.44	27.16	27.27	27.27	0.41%	71,360
Oct 16, 2026	27.60	27.72	27.16	27.16	27.16	-1.09%	94,427
Oct 15, 2026	27.18	27.60	27.18	27.46	27.46	1.20%	82,194
Oct 14, 2026	27.70	28.19	27.30	27.30	27.14	-2.12%	94,089
Oct 13, 2026	28.11	28.13	27.89	27.89	27.72	-0.68%	72,713
Oct 12, 2026	28.08	28.16	28.01	28.08	27.91	-0.14%	43,502
Oct 9, 2026	27.95	28.19	27.65	28.12	27.95	1.44%	76,449
Oct 8, 2026	27.73	27.94	27.60	27.72	27.55	-0.04%	81,283
Oct 7, 2026	27.74	27.92	27.51	27.73	27.56	-0.18%	68,099
Oct 6, 2026	27.54	27.92	27.32	27.78	27.61	1.46%	101,708
Oct 5, 2026	27.67	27.78	27.30	27.38	27.21	-1.44%	151,190
Oct 2, 2026	27.95	28.10	27.62	27.78	27.61	-0.18%	150,494
Oct 1, 2026	27.83	27.91	27.60	27.83	27.66	-0.29%	81,715
Sep 30, 2026	28.39	28.39	27.90	27.91	27.74	-0.89%	118,858
Sep 29, 2026	27.90	28.18	27.73	28.16	27.99	0.93%	86,985
Sep 28, 2026	28.10	28.25	27.80	27.90	27.73	-1.17%	50,182
Sep 25, 2026	28.11	28.31	27.97	28.23	28.06	0.86%	103,860
Sep 24, 2026	28.18	28.38	27.90	27.99	27.82	-0.99%	58,231
Sep 23, 2026	28.33	28.51	28.14	28.27	28.10	-0.49%	51,393
Sep 22, 2026	28.38	28.54	28.23	28.41	28.24	-0.25%	75,738
Sep 21, 2026	28.38	28.54	28.05	28.48	28.31	1.46%	71,723
Sep 18, 2026	27.98	28.21	27.96	28.07	27.90	0.36%	52,615
Sep 17, 2026	27.96	28.22	27.81	27.97	27.80	0.94%	81,522
Sep 16, 2026	28.03	28.17	27.59	27.71	27.54	-1.14%	201,505
Sep 15, 2026	28.54	28.61	27.84	28.03	27.86	-1.46%	111,087
Sep 14, 2026	28.54	28.69	28.46	28.61	28.27	-0.21%	92,902
Sep 11, 2026	28.80	28.98	28.62	28.67	28.33	0.17%	61,764
Sep 10, 2026	28.70	28.86	28.55	28.62	28.28	-0.42%	82,563
Sep 9, 2026	28.76	29.04	28.73	28.74	28.40	-0.59%	31,988
Sep 8, 2026	29.16	29.25	28.88	28.91	28.57	-0.58%	94,128
Sep 4, 2026	28.85	29.14	28.72	29.08	28.74	0.28%	87,118
Sep 3, 2026	28.98	29.04	28.85	29.00	28.66	0.66%	78,186
Sep 2, 2026	28.59	28.93	28.59	28.81	28.47	0.77%	65,815
Sep 1, 2026	28.74	28.93	28.51	28.59	28.25	-0.87%	87,928
Aug 31, 2026	29.07	29.07	28.72	28.84	28.50	-0.38%	131,961
Aug 28, 2026	29.14	29.14	28.85	28.95	28.61	0.03%	82,156
Aug 27, 2026	29.19	29.19	28.92	28.94	28.60	-0.38%	64,836
Aug 26, 2026	28.98	29.20	28.89	29.05	28.71	-	60,314
Aug 25, 2026	29.11	29.15	28.85	29.05	28.71	0.21%	67,339
Aug 24, 2026	29.06	29.13	28.96	28.99	28.65	-0.41%	56,307
Aug 21, 2026	29.15	29.19	29.00	29.11	28.77	0.69%	73,236
Aug 20, 2026	29.07	29.23	28.91	28.91	28.57	-0.79%	82,776
Aug 19, 2026	29.49	29.49	29.13	29.14	28.80	-0.44%	69,746