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 $2,896.95 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,340.63, while $1000 invested 1 year ago would be worth $1,168.36. This corresponds to total returns of 189.7%, 34.06%, 16.84%, respectively, with annualized returns of 11.22%, 6.03%, 16.84%.

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
October 21, 2026	27.35	27.55	27.55	27.59	27.3	90,684
October 20, 2026	27.22	27.41	27.41	27.56	27.18	79,293
October 19, 2026	27.22	27.27	27.27	27.44	27.16	71,357
October 16, 2026	27.6	27.16	27.16	27.72	27.16	94,427
October 15, 2026	27.18	27.46	27.46	27.6	27.18	82,194
October 14, 2026	27.7	27.3	27.3	28.19	27.3	94,089
October 13, 2026	28.11	27.89	27.89	28.13	27.89	72,712
October 12, 2026	28.08	28.08	28.08	28.16	28.01	43,500
October 09, 2026	27.95	28.12	28.12	28.19	27.65	76,340
October 08, 2026	27.73	27.72	27.72	27.94	27.6	81,282
October 07, 2026	27.74	27.73	27.73	27.92	27.51	68,098
October 06, 2026	27.54	27.78	27.78	27.92	27.32	101,708
October 05, 2026	27.67	27.38	27.38	27.78	27.3	151,190
October 02, 2026	27.95	27.78	27.78	28.1	27.62	150,492
October 01, 2026	27.83	27.83	27.83	27.91	27.6	81,712
September 30, 2026	28.39	27.91	27.91	28.39	27.9	118,857
September 29, 2026	27.9	28.16	28.16	28.18	27.73	86,982
September 28, 2026	28.1	27.9	27.9	28.25	27.8	50,180
September 25, 2026	28.11	28.23	28.23	28.31	27.97	103,847
September 24, 2026	28.18	27.99	27.99	28.38	27.9	57,229
September 23, 2026	28.33	28.27	28.27	28.51	28.14	51,366
September 22, 2026	28.38	28.41	28.41	28.53	28.23	75,735
September 21, 2026	28.38	28.48	28.48	28.54	28.05	71,720
September 18, 2026	27.98	28.07	28.07	28.21	27.96	52,613
September 17, 2026	27.96	27.97	27.97	28.22	27.81	81,520
September 16, 2026	28.03	27.71	27.71	28.17	27.59	201,502
September 15, 2026	28.54	28.03	28.03	28.61	27.84	111,085
September 11, 2026	28.8	28.67	28.67	28.98	28.62	61,762
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