Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)

NYSE: EVT · Real-Time Price · USD

28.07

+0.10 (0.36%)

At close: Sep 18, 2026, 4:00 PM EDT

27.99

-0.08 (-0.29%)

After-hours: Sep 18, 2026, 7:30 PM EDT

EVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	27.98	28.21	27.96	28.07	28.07	0.36%	52,561
Sep 17, 2026	27.96	28.22	27.81	27.97	27.97	0.94%	81,520
Sep 16, 2026	28.03	28.17	27.59	27.71	27.71	-1.14%	201,501
Sep 15, 2026	28.54	28.61	27.84	28.03	28.03	-1.46%	111,085
Sep 14, 2026	28.54	28.69	28.46	28.61	28.45	-0.21%	92,895
Sep 11, 2026	28.80	28.98	28.62	28.67	28.51	0.17%	61,764
Sep 10, 2026	28.70	28.86	28.55	28.62	28.46	-0.42%	82,563
Sep 9, 2026	28.76	29.04	28.73	28.74	28.57	-0.59%	31,988
Sep 8, 2026	29.16	29.25	28.88	28.91	28.74	-0.58%	94,128
Sep 4, 2026	28.85	29.14	28.72	29.08	28.91	0.28%	87,118
Sep 3, 2026	28.98	29.04	28.85	29.00	28.83	0.66%	78,186
Sep 2, 2026	28.59	28.93	28.59	28.81	28.64	0.77%	65,815
Sep 1, 2026	28.74	28.93	28.51	28.59	28.43	-0.87%	87,928
Aug 31, 2026	29.07	29.07	28.72	28.84	28.67	-0.38%	131,961
Aug 28, 2026	29.14	29.14	28.85	28.95	28.78	0.03%	82,156
Aug 27, 2026	29.19	29.19	28.92	28.94	28.77	-0.38%	64,836
Aug 26, 2026	28.98	29.20	28.89	29.05	28.88	-	60,314
Aug 25, 2026	29.11	29.15	28.85	29.05	28.88	0.21%	67,339
Aug 24, 2026	29.06	29.13	28.96	28.99	28.82	-0.41%	56,307
Aug 21, 2026	29.15	29.19	29.00	29.11	28.94	0.69%	73,236
Aug 20, 2026	29.07	29.23	28.91	28.91	28.74	-0.79%	82,776
Aug 19, 2026	29.49	29.49	29.13	29.14	28.97	-0.44%	69,746
Aug 18, 2026	29.34	29.48	29.10	29.27	29.10	-0.51%	94,032
Aug 17, 2026	29.56	29.56	29.27	29.42	29.25	0.03%	75,199
Aug 14, 2026	29.51	29.57	29.25	29.41	29.24	-0.26%	57,637
Aug 13, 2026	29.27	29.65	29.25	29.65	29.32	1.30%	103,395
Aug 12, 2026	29.36	29.44	29.17	29.27	28.94	0.21%	134,651
Aug 11, 2026	29.04	29.35	29.03	29.21	28.88	0.48%	87,461
Aug 10, 2026	28.91	29.28	28.85	29.07	28.74	0.45%	113,555
Aug 7, 2026	28.73	28.98	28.61	28.94	28.61	0.70%	107,859
Aug 6, 2026	28.76	28.94	28.60	28.74	28.42	0.24%	91,913
Aug 5, 2026	28.99	29.04	28.56	28.67	28.35	-1.04%	122,674
Aug 4, 2026	28.60	29.09	28.44	28.97	28.64	1.44%	125,122
Aug 3, 2026	28.21	28.71	28.19	28.56	28.24	1.49%	97,562
Jul 31, 2026	28.41	28.41	28.07	28.14	27.82	0.25%	150,978
Jul 30, 2026	27.89	28.10	27.68	28.07	27.75	1.48%	139,180
Jul 29, 2026	27.90	28.09	27.53	27.66	27.35	-0.68%	61,061
Jul 28, 2026	27.77	28.21	27.66	27.85	27.54	-0.04%	126,369
Jul 27, 2026	27.75	27.95	27.60	27.86	27.55	0.91%	120,110
Jul 24, 2026	27.53	27.68	27.37	27.61	27.30	0.77%	36,986
Jul 23, 2026	27.44	27.72	27.39	27.40	27.09	-0.65%	78,502
Jul 22, 2026	27.62	27.78	27.52	27.58	27.27	-0.04%	55,004
Jul 21, 2026	27.37	27.78	27.37	27.59	27.28	1.17%	63,435
Jul 20, 2026	27.23	27.44	27.01	27.27	26.96	0.63%	73,689
Jul 17, 2026	26.97	27.37	26.97	27.10	26.79	0.04%	93,916
Jul 16, 2026	27.03	27.31	26.96	27.09	26.78	-0.37%	77,149
Jul 15, 2026	27.25	27.49	27.09	27.19	26.88	-0.28%	79,748
Jul 14, 2026	27.30	27.61	27.24	27.43	26.96	0.88%	69,235
Jul 13, 2026	27.30	27.50	27.10	27.19	26.72	-0.62%	100,178
Jul 10, 2026	27.38	27.81	27.36	27.36	26.89	0.22%	71,827