Eaton Vance Tax-Advantaged Dividend Income Fund - EVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.12	26.35	26.35	26.39	26.1	90,020
February 19, 2026	26.03	26.13	26.13	26.24	26.01	88,200
February 18, 2026	26.03	26.14	26.14	26.24	25.98	93,645
February 17, 2026	25.92	26	26	26.2	25.9	111,000
February 13, 2026	26.3	26.39	26.39	26.65	26.06	101,400
February 12, 2026	26.51	26.3	26.3	26.64	26.09	107,448
February 11, 2026	26.5	26.43	26.43	26.55	26.3	115,047
February 10, 2026	26.29	26.37	26.37	26.46	26.25	158,940
February 09, 2026	26.26	26.36	26.36	26.44	26.23	86,700
February 06, 2026	26.19	26.38	26.38	26.42	26.19	79,200
February 05, 2026	26.08	25.93	25.93	26.14	25.82	119,522
February 04, 2026	26.26	26.12	26.12	26.29	26.01	104,959
February 03, 2026	26.22	26.16	26.16	26.33	25.97	175,700
February 02, 2026	25.98	26.15	26.15	26.17	25.92	90,400
January 30, 2026	25.93	25.98	25.98	25.99	25.72	175,907
January 29, 2026	25.69	25.87	25.87	25.87	25.52	146,305
January 28, 2026	25.71	25.57	25.57	25.8	25.53	95,300
January 27, 2026	25.78	25.71	25.71	25.8	25.62	121,000
January 26, 2026	25.81	25.7	25.7	25.85	25.65	100,800
January 23, 2026	25.82	25.68	25.68	25.82	25.6	68,700
January 22, 2026	25.78	25.83	25.83	25.86	25.57	152,400
January 21, 2026	25.29	25.59	25.59	25.62	25.06	97,800
January 20, 2026	25.03	25.09	25.09	25.31	25.02	97,700
January 16, 2026	25.7	25.37	25.37	25.73	25.25	110,216
January 15, 2026	25.66	25.62	25.62	25.75	25.48	101,100
January 14, 2026	25.88	25.77	25.61	25.92	25.71	111,046
January 13, 2026	25.83	25.87	25.87	25.91	25.82	84,900
January 12, 2026	25.69	25.83	25.83	25.89	25.69	114,739
January 09, 2026	25.54	25.73	25.73	25.8	25.54	120,547
January 08, 2026	25.38	25.57	25.57	25.59	25.32	124,967
January 07, 2026	25.77	25.39	25.39	25.77	25.32	115,830
January 06, 2026	25.49	25.68	25.68	25.68	25.44	106,600
January 05, 2026	25.3	25.44	25.44	25.56	25.22	135,900
January 02, 2026	25.34	25.28	25.28	25.34	25.12	216,900
December 31, 2025	25.32	25.18	25.18	25.33	25.12	210,292
December 30, 2025	25.04	25.2	25.2	25.24	24.98	160,700
December 29, 2025	24.95	24.93	24.93	24.99	24.84	114,400
December 26, 2025	25.02	24.95	24.95	25.05	24.84	79,658
December 24, 2025	24.73	24.94	24.94	25	24.73	38,451
December 23, 2025	24.7	24.76	24.76	24.82	24.7	77,400
December 22, 2025	24.61	24.75	24.75	24.88	24.51	110,200
December 19, 2025	24.4	24.61	24.61	24.77	24.38	106,800
December 18, 2025	24.55	24.42	24.42	24.71	24.35	102,265
December 17, 2025	24.62	24.42	24.42	24.74	24.39	135,501
December 16, 2025	24.65	24.51	24.51	24.66	24.48	114,408
December 15, 2025	24.66	24.64	24.64	24.66	24.5	85,004
December 12, 2025	24.73	24.63	24.63	24.78	24.55	96,464
December 11, 2025	24.52	24.65	24.65	24.7	24.52	121,915
December 10, 2025	24.32	24.57	24.57	24.68	24.3	136,402
December 09, 2025	24.5	24.25	24.25	24.58	24.25	169,920
December 08, 2025	24.51	24.46	24.46	24.67	24.3	112,445
December 05, 2025	24.47	24.52	24.52	24.67	24.47	71,500
December 04, 2025	24.53	24.47	24.47	24.59	24.4	127,878
December 03, 2025	24.3	24.47	24.47	24.56	24.2	93,700
December 02, 2025	24.35	24.34	24.34	24.41	24.12	151,200
December 01, 2025	24.37	24.23	24.23	24.49	24.22	113,242
November 28, 2025	24.47	24.46	24.46	24.55	24.27	111,624
November 26, 2025	24	24.32	24.32	24.33	23.84	127,800
November 25, 2025	23.7	23.9	23.9	24.09	23.7	157,334
November 24, 2025	23.54	23.69	23.69	23.75	23.45	144,034

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