Skip to main content
logo
Eaton Vance Tax-Advantaged Dividend Income Fund (EVT)
NYSE: EVT · Real-Time Price · USD
26.55
-0.18 (-0.67%)
Jun 9, 2026, 4:00 PM EDT - Market closed

EVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202626.6727.0326.2026.5526.55-0.67%91,821
Jun 8, 202626.7527.1726.5426.7326.730.79%142,266
Jun 5, 202626.9527.0326.4826.5226.52-2.36%129,904
Jun 4, 202626.8827.4626.8827.1627.160.70%216,987
Jun 3, 202626.8727.1126.8726.9726.970.15%88,781
Jun 2, 202626.9127.1526.9026.9326.93-0.13%87,334
Jun 1, 202626.9627.1626.7526.9626.96-0.28%165,701
May 29, 202627.1927.2226.9027.0427.04-0.29%109,869
May 28, 202626.8627.1226.7327.1227.120.97%95,531
May 27, 202626.9326.9626.6126.8626.86-0.52%92,157
May 26, 202626.9127.1026.6527.0027.001.47%124,364
May 22, 202626.4226.6526.3726.6126.610.95%111,976
May 21, 202626.2726.5026.2226.3626.360.08%57,840
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, 202626.2626.4325.9526.0226.02-1.87%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, 202625.5025.7925.4525.6325.470.25%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