Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) NYSE

Currency In USD

EVT Historical Return

If you invested $1000 in Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) 10 years ago, it would be worth $2,956.7 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,458.8, while $1000 invested 1 year ago would be worth $1,226.69. This corresponds to total returns of 195.67%, 45.88%, 22.67%, respectively, with annualized returns of 11.45%, 7.85%, 22.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EVT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	28.7	28.62	28.62	28.86	28.55	82,534
September 09, 2026	28.76	28.74	28.74	29.04	28.73	31,956
September 08, 2026	29.16	28.91	28.91	29.25	28.88	94,061
September 04, 2026	28.85	29.08	29.08	29.14	28.72	87,116
September 03, 2026	28.98	29	29	29.04	28.85	78,011
September 02, 2026	28.59	28.81	28.81	28.93	28.59	65,811
September 01, 2026	28.74	28.59	28.59	28.93	28.51	87,927
August 31, 2026	29.07	28.84	28.84	29.07	28.72	131,958
August 28, 2026	29.14	28.95	28.95	29.14	28.85	82,154
August 27, 2026	29.19	28.94	28.94	29.19	28.92	64,834
August 26, 2026	28.98	29.05	29.05	29.2	28.89	60,313
August 25, 2026	29.11	29.05	29.05	29.15	28.85	67,338
August 24, 2026	29.06	28.99	28.99	29.13	28.96	56,306
August 21, 2026	29.15	29.11	29.11	29.19	29	73,232
August 20, 2026	29.07	28.91	28.91	29.23	28.91	82,776
August 19, 2026	29.49	29.14	29.14	29.49	29.13	69,716
August 18, 2026	29.34	29.27	29.27	29.48	29.1	94,030
August 17, 2026	29.56	29.42	29.42	29.56	29.27	75,148
August 14, 2026	29.51	29.41	29.41	29.57	29.25	57,630
August 13, 2026	29.27	29.65	29.65	29.65	29.25	103,395
August 12, 2026	29.36	29.27	29.27	29.44	29.17	134,651
August 11, 2026	29.04	29.21	29.21	29.35	29.03	87,460
August 10, 2026	28.91	29.07	29.07	29.28	28.85	113,555
August 07, 2026	28.73	28.94	28.94	28.98	28.61	107,596
August 06, 2026	28.76	28.74	28.74	28.94	28.6	91,911
August 05, 2026	28.99	28.67	28.67	29.04	28.56	122,673
August 04, 2026	28.6	28.97	28.97	29.09	28.44	125,121
August 03, 2026	28.21	28.56	28.56	28.71	28.19	97,561
July 31, 2026	28.41	28.14	28.14	28.41	28.07	150,952
July 30, 2026	27.89	28.07	28.07	28.1	27.68	139,179
July 29, 2026	27.9	27.66	27.66	28.09	27.53	61,000
July 28, 2026	27.77	27.85	27.85	28.21	27.66	126,368
July 27, 2026	27.75	27.86	27.86	27.95	27.6	120,109
July 23, 2026	27.44	27.4	27.4	27.72	27.39	78,495
July 22, 2026	27.62	27.58	27.58	27.78	27.52	55,004
July 21, 2026	27.37	27.59	27.59	27.78	27.37	63,435
July 20, 2026	27.23	27.27	27.27	27.44	27.01	73,548
July 17, 2026	26.97	27.1	27.1	27.37	26.97	93,916
July 16, 2026	27.03	27.09	27.09	27.31	26.96	77,149
July 15, 2026	27.25	27.19	27.19	27.49	27.09	78,778
July 14, 2026	27.3	27.43	27.43	27.61	27.24	69,235
July 13, 2026	27.3	27.19	27.19	27.5	27.1	100,088
July 10, 2026	27.38	27.36	27.36	27.81	27.36	71,802
July 09, 2026	27.36	27.3	27.3	27.48	27.04	139,363
July 08, 2026	27.15	27.17	27.17	27.52	27	113,616
July 07, 2026	27.44	27.42	27.42	27.59	27.26	67,842
July 06, 2026	27.71	27.51	27.51	27.85	27.5	123,552
July 02, 2026	27.79	27.74	27.74	27.96	27.58	105,816
July 01, 2026	27.56	27.79	27.79	27.79	27.34	123,753
June 30, 2026	27.44	27.68	27.68	27.76	27.17	156,531
June 29, 2026	27.13	27.41	27.41	27.45	26.99	136,818
June 26, 2026	27.04	27.04	27.04	27.17	26.88	60,762
June 25, 2026	26.72	27.19	27.19	27.23	26.67	212,311
June 24, 2026	26.48	26.62	26.62	27.05	26.48	93,867
June 23, 2026	26.4	26.52	26.52	26.75	26.29	70,064
June 22, 2026	26.72	26.65	26.65	27.02	26.47	85,019
June 18, 2026	26.54	26.53	26.53	26.8	26.48	71,954
June 17, 2026	26.6	26.35	26.35	26.98	26.2	74,716
June 16, 2026	26.8	26.69	26.69	26.99	26.51	150,749
June 15, 2026	26.71	26.77	26.77	27.15	26.59	100,708