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 $2,883.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,484.18, while $1000 invested 1 year ago would be worth $1,252.34. This corresponds to total returns of 188.32%, 48.42%, 25.23%, respectively, with annualized returns of 11.16%, 8.21%, 25.23%.

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
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
June 12, 2026	26.7	26.72	26.72	27.25	26.59	95,873
June 11, 2026	26.21	26.64	26.64	26.75	26.18	84,627
June 10, 2026	26.58	26.17	26.17	26.66	26.17	129,263
June 09, 2026	26.67	26.55	26.55	27.03	26.2	91,821
June 08, 2026	26.75	26.73	26.73	27.17	26.54	142,266
June 05, 2026	26.95	26.52	26.52	27.03	26.48	129,904
June 04, 2026	26.88	27.16	27.16	27.46	26.88	216,987
June 03, 2026	26.87	26.97	26.97	27.11	26.87	88,773
June 02, 2026	26.91	26.93	26.93	27.15	26.9	87,334
June 01, 2026	26.96	26.96	26.96	27.16	26.75	166,225
May 29, 2026	27.19	27.04	27.04	27.22	26.9	109,869
May 28, 2026	26.86	27.12	27.12	27.12	26.73	95,521
May 27, 2026	26.93	26.86	26.86	26.96	26.61	92,157
May 26, 2026	26.91	27	27	27.1	26.65	122,596
May 22, 2026	26.42	26.61	26.61	26.65	26.37	111,976
May 21, 2026	26.27	26.36	26.36	26.5	26.22	57,840
May 20, 2026	26.16	26.34	26.34	26.39	26.08	96,000
May 19, 2026	25.88	25.95	25.95	26.19	25.85	59,780
May 18, 2026	25.96	25.96	25.96	26.43	25.95	51,128
May 15, 2026	26.26	26.02	26.02	26.43	25.95	131,839
May 14, 2026	26.57	26.68	26.68	26.74	26.5	60,914
May 13, 2026	26.39	26.44	26.44	26.63	26.39	56,653
May 12, 2026	26.34	26.47	26.47	26.52	26.32	54,330
May 11, 2026	26.4	26.47	26.47	26.59	26.34	64,513
May 08, 2026	26.34	26.33	26.33	26.8	26.24	74,337
May 07, 2026	26.52	26.3	26.3	26.64	26.26	92,992
May 06, 2026	26.7	26.57	26.57	26.73	26.49	134,336
May 05, 2026	26.36	26.55	26.55	26.6	26.28	91,795