Skip to main content

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.26 +0.23 (+1.00%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 7.046 7.088 6.983 7.049 414,089 +0.05(+0.70%)
Oct 28, 2005 6.990 7.039 6.941 7.000 463,218 -0.00(-0.05%)
Oct 27, 2005 7.029 7.046 6.983 7.003 301,794 -0.05(-0.65%)
Oct 26, 2005 7.039 7.072 6.964 7.049 490,071 +0.02(+0.33%)
Oct 25, 2005 6.983 7.039 6.970 7.026 396,085 +0.02(+0.33%)
Oct 24, 2005 6.924 7.010 6.905 7.003 380,217 +0.10(+1.52%)
Oct 21, 2005 6.810 6.921 6.810 6.898 440,332 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,288 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.839 6.905 566,054 -0.04(-0.57%)
Oct 18, 2005 6.885 7.003 6.839 6.944 539,506 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.816 6.892 342,073 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,386 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,223 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.921 382,048 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.980 459,251 +0.01(+0.14%)
Oct 10, 2005 6.964 6.993 6.947 6.970 281,959 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,504 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,155 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,214 -0.08(-1.06%)
Oct 04, 2005 7.147 7.154 7.088 7.088 335,970 -0.07(-0.92%)
Oct 03, 2005 7.095 7.203 7.042 7.154 620,981 +0.06(+0.88%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,478 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.950 7.056 449,792 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.983 453,148 +0.02(+0.33%)
Sep 27, 2005 7.016 7.016 6.924 6.960 802,241 +0.01(+0.14%)
Sep 26, 2005 7.006 7.033 6.931 6.951 587,720 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.957 6.987 612,132 -0.01(-0.14%)
Sep 22, 2005 7.029 7.046 6.957 6.997 560,561 -0.06(-0.84%)
Sep 21, 2005 7.098 7.118 7.010 7.056 779,354 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.170 661,871 +0.00(+0.00%)
Sep 19, 2005 7.193 7.206 7.131 7.170 418,666 -0.01(-0.18%)
Sep 16, 2005 7.180 7.183 7.183 7.183 467,795 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.170 417,446 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.193 7.219 470,237 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.229 500,141 -0.06(-0.85%)
Sep 12, 2005 7.272 7.301 7.272 7.291 364,960 +0.03(+0.36%)
Sep 09, 2005 7.236 7.288 7.232 7.265 449,792 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,509 -0.00(-0.05%)
Sep 07, 2005 7.232 7.275 7.216 7.252 442,468 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,375 +0.01(+0.18%)
Sep 02, 2005 7.193 7.229 7.180 7.210 334,139 +0.03(+0.41%)
Sep 01, 2005 7.115 7.275 7.111 7.180 630,136 +0.07(+1.01%)
Aug 31, 2005 7.062 7.108 7.033 7.108 422,328 +0.08(+1.12%)
Aug 30, 2005 7.000 7.029 6.964 7.029 394,254 +0.04(+0.56%)
Aug 29, 2005 6.987 7.000 6.924 6.990 369,537 +0.00(+0.00%)
Aug 26, 2005 7.000 7.013 6.957 6.990 458,946 -0.01(-0.14%)
Aug 25, 2005 7.006 7.046 6.980 7.000 559,951 -0.04(-0.56%)
Aug 24, 2005 7.062 7.082 7.010 7.039 570,936 -0.03(-0.46%)
Aug 23, 2005 7.174 7.174 7.069 7.072 550,491 -0.09(-1.28%)
Aug 22, 2005 7.124 7.210 7.124 7.164 538,590 -0.11(-1.58%)
Aug 19, 2005 7.213 7.278 7.196 7.278 525,774 +0.07(+1.00%)
Aug 18, 2005 7.219 7.242 7.160 7.206 492,513 -0.01(-0.14%)
Aug 17, 2005 7.223 7.236 7.183 7.216 400,357 -0.01(-0.14%)
Aug 16, 2005 7.255 7.282 7.226 7.226 508,380 -0.02(-0.23%)
Aug 15, 2005 7.160 7.242 7.128 7.242 513,568 +0.10(+1.47%)
Aug 12, 2005 7.154 7.177 7.082 7.137 331,698 -0.02(-0.27%)
Aug 11, 2005 7.151 7.180 7.121 7.157 380,217 +0.04(+0.55%)
Aug 10, 2005 7.137 7.193 7.118 7.118 430,262 -0.04(-0.50%)
Aug 09, 2005 7.072 7.154 7.049 7.154 440,332 +0.09(+1.30%)
Aug 08, 2005 7.062 7.098 7.019 7.062 432,398 +0.00(+0.00%)
Aug 05, 2005 7.131 7.151 7.023 7.062 458,336 -0.08(-1.15%)
Aug 04, 2005 7.187 7.200 7.128 7.144 471,762 -0.06(-0.82%)
Aug 03, 2005 7.236 7.265 7.160 7.203 607,554 -0.07(-0.90%)
Aug 02, 2005 7.364 7.364 7.246 7.269 614,878 -0.08(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.