Eaton Vance Tax-Advantaged Dividend Income Fund ( EVT) - Price History
Monthly price history for EVT (Eaton Vance Tax-Advantaged Dividend Income Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $29.41 | $29.41 |
| July 2026 | $28.14 | $28.14 |
| June 2026 | $27.51 | $27.68 |
| May 2026 | $26.71 | $27.04 |
| April 2026 | $25.77 | $26.25 |
| March 2026 | $23.95 | $24.55 |
| February 2026 | $25.51 | $26.33 |
| January 2026 | $25.02 | $25.98 |
| December 2025 | $24.09 | $25.18 |
| November 2025 | $23.24 | $24.46 |
| October 2025 | $23.26 | $24.64 |
| September 2025 | $22.92 | $24.45 |
| August 2025 | $22.69 | $24.37 |
| July 2025 | $22.15 | $23.95 |
| June 2025 | $22.14 | $24.10 |
| May 2025 | $21.20 | $23.24 |
| April 2025 | $20.17 | $22.27 |
| March 2025 | $20.92 | $23.27 |
| February 2025 | $21.38 | $23.96 |
| January 2025 | $21.77 | $24.56 |
| December 2024 | $21.17 | $24.05 |
| November 2024 | $22.45 | $25.68 |
| October 2024 | $20.88 | $24.04 |
| September 2024 | $21.30 | $24.69 |
| August 2024 | $21.02 | $24.54 |
| July 2024 | $20.68 | $24.30 |
| June 2024 | $19.68 | $23.29 |
| May 2024 | $19.68 | $23.46 |
| April 2024 | $18.89 | $22.67 |
| March 2024 | $19.52 | $23.60 |
| February 2024 | $18.60 | $22.64 |
| January 2024 | $17.97 | $22.02 |
| December 2023 | $18.04 | $22.25 |
| November 2023 | $16.67 | $20.70 |
| October 2023 | $15.42 | $19.29 |
| September 2023 | $16.80 | $21.18 |
| August 2023 | $17.65 | $22.40 |
| July 2023 | $18.47 | $23.60 |
| June 2023 | $17.70 | $22.75 |
| May 2023 | $16.50 | $21.36 |
| April 2023 | $17.49 | $22.79 |
| March 2023 | $17.24 | $22.61 |
| February 2023 | $17.61 | $23.26 |
| January 2023 | $18.24 | $24.24 |
| December 2022 | $17.05 | $22.80 |
| November 2022 | $18.42 | $24.79 |
| October 2022 | $18.03 | $24.42 |
| September 2022 | $15.94 | $21.75 |
| August 2022 | $17.89 | $24.58 |
| July 2022 | $18.73 | $25.90 |
| June 2022 | $17.15 | $23.87 |
| May 2022 | $18.36 | $25.73 |
| April 2022 | $18.39 | $25.95 |
| March 2022 | $20.42 | $28.98 |
| February 2022 | $18.58 | $26.53 |
| January 2022 | $19.55 | $28.08 |
| December 2021 | $20.62 | $29.79 |
| November 2021 | $19.17 | $27.85 |
| October 2021 | $20.10 | $29.36 |
| September 2021 | $18.68 | $27.45 |
| August 2021 | $19.31 | $28.54 |
| July 2021 | $18.49 | $27.49 |
| June 2021 | $18.49 | $27.64 |
| May 2021 | $18.83 | $28.29 |
| April 2021 | $18.04 | $27.24 |
| March 2021 | $17.30 | $26.27 |
| February 2021 | $15.87 | $24.23 |
| January 2021 | $14.98 | $23.01 |
| December 2020 | $15.40 | $23.65 |
| November 2020 | $14.75 | $22.80 |
| October 2020 | $12.04 | $18.73 |
| September 2020 | $12.57 | $19.70 |
| August 2020 | $12.94 | $20.43 |
| July 2020 | $12.12 | $19.27 |
| June 2020 | $12.01 | $19.24 |
| May 2020 | $12.04 | $19.43 |
| April 2020 | $11.49 | $18.68 |
| March 2020 | $10.27 | $16.83 |
| February 2020 | $13.28 | $22.01 |
| January 2020 | $15.43 | $25.71 |
| December 2019 | $15.23 | $25.52 |
| November 2019 | $14.89 | $25.09 |
| October 2019 | $14.72 | $24.95 |
| September 2019 | $14.41 | $24.57 |
| August 2019 | $13.76 | $23.60 |
| July 2019 | $14.20 | $24.50 |
| June 2019 | $13.71 | $23.80 |
| May 2019 | $12.72 | $22.22 |
| April 2019 | $13.50 | $23.73 |
| March 2019 | $12.60 | $22.29 |
| February 2019 | $12.33 | $21.95 |
| January 2019 | $11.78 | $21.10 |
| December 2018 | $10.52 | $18.99 |
| November 2018 | $12.57 | $22.85 |
| October 2018 | $12.11 | $22.17 |
| September 2018 | $13.31 | $24.52 |
| August 2018 | $13.15 | $24.37 |
| July 2018 | $12.65 | $23.57 |
| June 2018 | $12.28 | $23.02 |
| May 2018 | $12.03 | $22.70 |
| April 2018 | $11.77 | $22.35 |
| March 2018 | $11.46 | $21.90 |
| February 2018 | $11.61 | $22.34 |
| January 2018 | $12.20 | $23.61 |
| December 2017 | $11.95 | $23.27 |
| November 2017 | $11.55 | $22.63 |
| October 2017 | $11.42 | $22.52 |
| September 2017 | $11.15 | $22.13 |
| August 2017 | $10.87 | $21.73 |
| July 2017 | $10.98 | $22.09 |
| June 2017 | $10.80 | $21.88 |
| May 2017 | $10.54 | $21.49 |
| April 2017 | $10.62 | $21.80 |
| March 2017 | $10.24 | $21.15 |
| February 2017 | $10.53 | $21.91 |
| January 2017 | $10.36 | $21.69 |
| December 2016 | $9.81 | $20.54 |
| November 2016 | $9.43 | $19.88 |
| October 2016 | $9.13 | $19.39 |
| September 2016 | $9.42 | $20.15 |
| August 2016 | $9.69 | $20.88 |
| July 2016 | $9.68 | $21 |
| June 2016 | $9.21 | $20.13 |
| May 2016 | $9.28 | $20.42 |
| April 2016 | $9.06 | $20.09 |
| March 2016 | $8.59 | $19.19 |
| February 2016 | $8 | $18 |
| January 2016 | $8.05 | $18.26 |
| December 2015 | $8.46 | $19.34 |
| November 2015 | $8.61 | $19.85 |
| October 2015 | $8.59 | $19.94 |
| September 2015 | $7.86 | $18.38 |
| August 2015 | $8.18 | $19.29 |
| July 2015 | $8.56 | $20.33 |
| June 2015 | $8.28 | $19.80 |
| May 2015 | $8.59 | $20.65 |
| April 2015 | $8.48 | $20.49 |
| March 2015 | $8.48 | $20.61 |
| February 2015 | $8.57 | $20.95 |
| January 2015 | $8.26 | $20.32 |
| December 2014 | $8.46 | $20.80 |
| November 2014 | $8.38 | $20.73 |
| October 2014 | $8.17 | $20.31 |
| September 2014 | $8.07 | $20.19 |
| August 2014 | $8.17 | $20.56 |
| July 2014 | $7.99 | $20.20 |
| June 2014 | $8.14 | $20.70 |
| May 2014 | $7.95 | $20.33 |
| April 2014 | $7.74 | $19.92 |
| March 2014 | $7.60 | $19.66 |
| February 2014 | $7.48 | $19.46 |
| January 2014 | $7.11 | $18.60 |
| December 2013 | $7.23 | $19.02 |
| November 2013 | $7.07 | $18.72 |
| October 2013 | $7.03 | $18.71 |
| September 2013 | $6.73 | $18.01 |
| August 2013 | $6.55 | $17.63 |
| July 2013 | $6.89 | $18.66 |
| June 2013 | $6.70 | $18.26 |
| May 2013 | $6.87 | $18.82 |
| April 2013 | $6.96 | $19.18 |
| March 2013 | $6.74 | $18.66 |
| February 2013 | $6.60 | $18.40 |
| January 2013 | $6.50 | $18.23 |
| December 2012 | $5.89 | $16.50 |
| November 2012 | $5.95 | $16.90 |
| October 2012 | $5.98 | $17.09 |
| September 2012 | $5.95 | $17.11 |
| August 2012 | $5.74 | $16.60 |
| July 2012 | $5.67 | $16.51 |
| June 2012 | $5.45 | $15.98 |
| May 2012 | $5.25 | $15.50 |
| April 2012 | $5.59 | $16.60 |
| March 2012 | $5.59 | $16.73 |
| February 2012 | $5.43 | $16.36 |
| January 2012 | $5.21 | $15.78 |
| December 2011 | $4.82 | $14.60 |
| November 2011 | $4.71 | $14.48 |
| October 2011 | $4.83 | $14.96 |
| September 2011 | $4.38 | $13.67 |
| August 2011 | $4.82 | $15.16 |
| July 2011 | $5.21 | $16.51 |
| June 2011 | $5.42 | $17.30 |
| May 2011 | $5.52 | $17.71 |
| April 2011 | $5.61 | $18.13 |
| March 2011 | $5.44 | $17.67 |
| February 2011 | $5.45 | $17.81 |
| January 2011 | $5.20 | $17.11 |
| December 2010 | $5.03 | $16.55 |
| November 2010 | $4.81 | $16.02 |
| October 2010 | $4.90 | $16.44 |
| September 2010 | $4.65 | $15.72 |
| August 2010 | $4.34 | $14.75 |
| July 2010 | $4.38 | $15 |
| June 2010 | $4 | $13.82 |
| May 2010 | $4.12 | $14.31 |
| April 2010 | $4.62 | $16.18 |
| March 2010 | $4.59 | $16.18 |
| February 2010 | $4.29 | $15.23 |
| January 2010 | $4.15 | $14.83 |
| December 2009 | $4.41 | $15.78 |
| November 2009 | $4.36 | $15.82 |
| October 2009 | $3.87 | $14.14 |
| September 2009 | $4.02 | $14.79 |
| August 2009 | $3.76 | $13.92 |
| July 2009 | $3.66 | $13.68 |
| June 2009 | $3.21 | $12.07 |
| May 2009 | $3.08 | $11.69 |
| April 2009 | $2.64 | $10.13 |
| March 2009 | $2.30 | $8.93 |
| February 2009 | $2.11 | $8.30 |
| January 2009 | $2.77 | $11 |
| December 2008 | $2.93 | $11.65 |
| November 2008 | $2.48 | $10.07 |
| October 2008 | $3.14 | $12.94 |
| September 2008 | $3.76 | $15.68 |
| August 2008 | $5 | $21.05 |
| July 2008 | $5.16 | $21.88 |
| June 2008 | $5.42 | $23.16 |
| May 2008 | $6.04 | $25.95 |
| April 2008 | $5.85 | $25.28 |
| March 2008 | $5.35 | $23.29 |
| February 2008 | $5.54 | $24.24 |
| January 2008 | $5.88 | $25.91 |
| December 2007 | $6.31 | $27.81 |
| November 2007 | $6.08 | $27.15 |
| October 2007 | $6.55 | $29.40 |
| September 2007 | $6.37 | $28.74 |
| August 2007 | $5.98 | $27.13 |
| July 2007 | $5.94 | $27.11 |
| June 2007 | $6.42 | $29.46 |
| May 2007 | $6.60 | $30.45 |
| April 2007 | $6.36 | $29.46 |
| March 2007 | $5.95 | $27.73 |
| February 2007 | $5.68 | $26.59 |
| January 2007 | $5.82 | $27.35 |
| December 2006 | $5.92 | $27.87 |
| November 2006 | $5.62 | $26.57 |
| October 2006 | $5.52 | $26.22 |
| September 2006 | $5.34 | $25.51 |
| August 2006 | $5.32 | $25.55 |
| July 2006 | $5.02 | $24.20 |
| June 2006 | $4.92 | $23.88 |
| May 2006 | $4.85 | $23.66 |
| April 2006 | $4.77 | $23.43 |
| March 2006 | $4.85 | $23.91 |
| February 2006 | $4.73 | $23.45 |
| January 2006 | $4.62 | $23.06 |
| December 2005 | $4.53 | $22.58 |
| November 2005 | $4.33 | $21.89 |
| October 2005 | $4.23 | $21.51 |
| September 2005 | $4.23 | $21.64 |
| August 2005 | $4.22 | $21.69 |
| July 2005 | $4.32 | $22.30 |
| June 2005 | $4.05 | $21.05 |
| May 2005 | $4.04 | $21.10 |
| April 2005 | $3.85 | $20.22 |
| March 2005 | $3.83 | $20.23 |
| February 2005 | $4.09 | $21.72 |
| January 2005 | $4.02 | $21.35 |
| December 2004 | $4.08 | $21.67 |
| November 2004 | $3.80 | $20.49 |
| October 2004 | $3.64 | $19.71 |
| September 2004 | $3.64 | $19.85 |
| August 2004 | $3.49 | $19.12 |
| July 2004 | $3.43 | $18.93 |
| June 2004 | $3.32 | $18.44 |
| May 2004 | $3.34 | $18.62 |
| April 2004 | $3.33 | $18.70 |
| March 2004 | $3.68 | $20.77 |
| February 2004 | $3.67 | $20.83 |
| January 2004 | $3.58 | $20.42 |
| December 2003 | $3.57 | $20.35 |
| November 2003 | $3.54 | $20.27 |
| October 2003 | $3.57 | $20.60 |
| September 2003 | $3.47 | $20.01 |
EVT
Price: $29.41
52 week price:
Dividend Yield: 6.89%
5-year range yield:
Forward Dividend Yield: 6.72%
Payout Ratio: 54.41%
Dividend Per Share: 1.98 USD
Earnings Per Share: 2.50 USD
P/E Ratio: 10.52
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 62580
Market Capitalization: 2.1 billion
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: 0.56%
DGR5: 2.74%
DGR10: 3.45%
DGR20: 2.28%