Eaton Vance Tax-Advantaged Dividend Income Fund
EVTNYSEFinancial Services● Active
$26.87
+$0.14(+0.52%)
Market Cap$2.0B
P/E Ratio—
52W High$27.46
52W Low$23
Eaton Vance Tax-Advantaged Dividend Income Fund（EVT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
evt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.25
Jan 14, 2022
-11.8% from here
5-Year Low5Y
$18.70
Oct 27, 2023
+42.6% from low
IPO Priceadj.
$20.00
Sep 26, 2003
+33.4% since IPO
1 Year Ago
$23.60
Jun 9, 2025
+13.0% in 1Y
5 Years Ago
$28.26
Jun 9, 2021
-5.6% in 5Y
10 Years Ago
$20.36
Jun 9, 2016
+31.0% in 10Y
Historical Price Data · EVT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $26.75 | $27.17 | $26.54 | $26.73 | $26.73 | 142K | -0.07% |
| Jun 5, 2026 | $26.95 | $27.03 | $26.48 | $26.52 | $26.52 | 130K | -1.60% |
| Jun 4, 2026 | $26.88 | $27.46 | $26.88 | $27.16 | $27.16 | 217K | +1.04% |
| Jun 3, 2026 | $26.87 | $27.11 | $26.87 | $26.97 | $26.97 | 89K | +0.37% |
| Jun 2, 2026 | $26.91 | $27.15 | $26.90 | $26.93 | $26.93 | 87K | +0.07% |
| Jun 1, 2026 | $26.96 | $27.16 | $26.75 | $26.96 | $26.96 | 166K | +0.00% |
| May 29, 2026 | $27.19 | $27.22 | $26.90 | $27.04 | $27.04 | 110K | -0.55% |
| May 28, 2026 | $26.86 | $27.12 | $26.73 | $27.12 | $27.12 | 96K | +0.97% |
| May 27, 2026 | $26.93 | $26.96 | $26.61 | $26.86 | $26.86 | 92K | -0.26% |
| May 26, 2026 | $26.91 | $27.10 | $26.65 | $27.00 | $27.00 | 124K | +0.33% |
| May 22, 2026 | $26.42 | $26.65 | $26.37 | $26.61 | $26.61 | 112K | +0.72% |
| May 21, 2026 | $26.27 | $26.50 | $26.22 | $26.36 | $26.36 | 58K | +0.34% |
| May 20, 2026 | $26.16 | $26.39 | $26.08 | $26.34 | $26.34 | 96K | +0.69% |
| May 19, 2026 | $25.88 | $26.19 | $25.85 | $25.95 | $25.95 | 60K | +0.27% |
| May 18, 2026 | $25.96 | $26.43 | $25.95 | $25.96 | $25.96 | 51K | +0.00% |
| May 15, 2026 | $26.26 | $26.43 | $25.95 | $26.02 | $26.02 | 132K | -0.91% |
| May 14, 2026 | $26.57 | $26.74 | $26.50 | $26.68 | $26.68 | 61K | +0.41% |
| May 13, 2026 | $26.39 | $26.63 | $26.39 | $26.44 | $26.44 | 57K | +0.19% |
| May 12, 2026 | $26.34 | $26.52 | $26.32 | $26.47 | $26.47 | 55K | +0.49% |
| May 11, 2026 | $26.40 | $26.59 | $26.34 | $26.47 | $26.47 | 65K | +0.27% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · EVT
Jan 1 → Dec 31 · 6 years2026+5.5%$25.34 → $26.73
+5.5%
2025+4.1%$24.19 → $25.18
+4.1%
2024+9.0%$22.07 → $24.05
+9.0%
2023-2.6%$22.85 → $22.25
-2.6%
2022-23.3%$29.71 → $22.80
-23.3%
2021+5.3%$28.29 → $29.79
+5.3%
Best Year2024 · +9.0%
Worst Year2022 · -23.3%
Positive Years4 / 6
Avg Annual Return-0.3%
6Y Total Return-5.5%
6Y CAGR~-0.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in EVT?
If you invested $1,000 in EVT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,310
Total Return+31.0%
CAGR~+2.7% / yr
Profit+$310
Based on Jun 9, 2016 · $20.36Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eaton Vance Tax-Advantaged Dividend Income Fund（EVT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EVT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EVT 历史股价FMP 日线复权 OHLCV