Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) 10 years ago, it would be worth $2,829.37 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,435.47, while $1000 invested 1 year ago would be worth $1,194.24. This corresponds to total returns of 182.94%, 43.55%, 19.42%, respectively, with annualized returns of 10.95%, 7.49%, 19.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 26.22 | 26.34 | 26.34 | 26.41 | 26.1 | 164,161 |
| May 01, 2026 | 26.35 | 26.22 | 26.22 | 26.42 | 26.15 | 101,354 |
| April 30, 2026 | 26.14 | 26.25 | 26.25 | 26.33 | 25.8 | 146,799 |
| April 29, 2026 | 25.84 | 26.09 | 26.09 | 26.15 | 25.75 | 106,806 |
| April 28, 2026 | 25.87 | 25.78 | 25.78 | 25.93 | 25.5 | 55,154 |
| April 27, 2026 | 25.69 | 25.87 | 25.87 | 26.06 | 25.66 | 80,192 |
| April 24, 2026 | 25.86 | 25.67 | 25.67 | 25.94 | 25.65 | 63,981 |
| April 23, 2026 | 25.54 | 25.75 | 25.75 | 25.88 | 25.35 | 156,547 |
| April 22, 2026 | 25.65 | 25.54 | 25.54 | 25.92 | 25.45 | 89,264 |
| April 21, 2026 | 25.99 | 25.56 | 25.56 | 26.16 | 25.5 | 93,296 |
| April 20, 2026 | 25.99 | 25.99 | 25.99 | 26.19 | 25.9 | 91,837 |
| April 17, 2026 | 25.79 | 25.96 | 25.96 | 26 | 25.66 | 63,628 |
| April 16, 2026 | 25.62 | 25.52 | 25.52 | 25.8 | 25.38 | 73,343 |
| April 15, 2026 | 25.5 | 25.63 | 25.63 | 25.79 | 25.45 | 122,990 |