Skip to main content

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

23.13 -0.13 (-0.56%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 6.996 7.038 6.934 6.999 417,030 +0.05(+0.70%)
Oct 28, 2005 6.941 6.989 6.892 6.950 466,508 -0.00(-0.05%)
Oct 27, 2005 6.980 6.996 6.934 6.954 303,937 -0.05(-0.65%)
Oct 26, 2005 6.989 7.022 6.915 6.999 493,552 +0.02(+0.33%)
Oct 25, 2005 6.934 6.989 6.921 6.976 398,898 +0.02(+0.33%)
Oct 24, 2005 6.876 6.960 6.856 6.954 382,918 +0.10(+1.52%)
Oct 21, 2005 6.762 6.872 6.762 6.850 443,459 +0.10(+1.45%)
Oct 20, 2005 6.843 6.846 6.739 6.752 476,650 -0.10(-1.52%)
Oct 19, 2005 6.866 6.882 6.791 6.856 570,075 -0.04(-0.57%)
Oct 18, 2005 6.837 6.954 6.791 6.895 543,338 +0.05(+0.76%)
Oct 17, 2005 6.785 6.866 6.768 6.843 344,503 +0.05(+0.67%)
Oct 14, 2005 6.999 6.999 6.677 6.798 381,074 +0.11(+1.61%)
Oct 13, 2005 6.889 6.889 6.540 6.690 884,461 -0.18(-2.65%)
Oct 12, 2005 6.889 6.915 6.843 6.872 384,762 -0.06(-0.85%)
Oct 11, 2005 6.950 6.976 6.889 6.931 462,513 +0.01(+0.14%)
Oct 10, 2005 6.915 6.944 6.898 6.921 283,961 -0.02(-0.28%)
Oct 07, 2005 6.882 6.947 6.856 6.941 376,157 +0.06(+0.85%)
Oct 06, 2005 6.941 6.960 6.752 6.882 409,040 -0.08(-1.17%)
Oct 05, 2005 7.032 7.035 6.941 6.963 448,377 -0.07(-1.06%)
Oct 04, 2005 7.097 7.103 7.038 7.038 338,357 -0.07(-0.92%)
Oct 03, 2005 7.045 7.152 6.993 7.103 625,392 +0.06(+0.88%)
Sep 30, 2005 7.042 7.045 7.006 7.042 332,825 +0.04(+0.51%)
Sep 29, 2005 6.928 7.009 6.901 7.006 452,986 +0.07(+1.03%)
Sep 28, 2005 6.928 6.954 6.905 6.934 456,367 +0.02(+0.33%)
Sep 27, 2005 6.967 6.967 6.876 6.911 807,939 +0.01(+0.14%)
Sep 26, 2005 6.957 6.983 6.882 6.902 591,894 -0.04(-0.52%)
Sep 23, 2005 6.937 6.954 6.908 6.937 616,480 -0.01(-0.14%)
Sep 22, 2005 6.980 6.996 6.908 6.947 564,543 -0.06(-0.84%)
Sep 21, 2005 7.048 7.068 6.960 7.006 784,890 -0.11(-1.60%)
Sep 20, 2005 7.103 7.149 7.090 7.120 666,572 +0.00(+0.00%)
Sep 19, 2005 7.142 7.155 7.081 7.120 421,640 -0.01(-0.18%)
Sep 16, 2005 7.129 7.133 7.133 7.133 471,118 +0.01(+0.18%)
Sep 15, 2005 7.172 7.175 7.071 7.120 420,411 -0.05(-0.68%)
Sep 14, 2005 7.162 7.194 7.142 7.168 473,577 -0.01(-0.14%)
Sep 13, 2005 7.198 7.221 7.162 7.178 503,694 -0.06(-0.85%)
Sep 12, 2005 7.221 7.250 7.221 7.240 367,552 +0.03(+0.36%)
Sep 09, 2005 7.185 7.237 7.181 7.214 452,986 +0.02(+0.23%)
Sep 08, 2005 7.217 7.221 7.159 7.198 477,879 -0.00(-0.05%)
Sep 07, 2005 7.181 7.224 7.165 7.201 445,611 +0.03(+0.41%)
Sep 06, 2005 7.159 7.198 7.159 7.172 326,679 +0.01(+0.18%)
Sep 02, 2005 7.142 7.178 7.129 7.159 336,513 +0.03(+0.41%)
Sep 01, 2005 7.064 7.224 7.061 7.129 634,611 +0.07(+1.01%)
Aug 31, 2005 7.012 7.058 6.983 7.058 425,328 +0.08(+1.12%)
Aug 30, 2005 6.950 6.980 6.915 6.980 397,054 +0.04(+0.56%)
Aug 29, 2005 6.937 6.950 6.876 6.941 372,162 +0.00(+0.00%)
Aug 26, 2005 6.950 6.963 6.908 6.941 462,206 -0.01(-0.14%)
Aug 25, 2005 6.957 6.996 6.931 6.950 563,928 -0.04(-0.56%)
Aug 24, 2005 7.012 7.032 6.960 6.989 574,992 -0.03(-0.46%)
Aug 23, 2005 7.123 7.123 7.019 7.022 554,401 -0.09(-1.28%)
Aug 22, 2005 7.074 7.159 7.074 7.113 542,416 -0.11(-1.58%)
Aug 19, 2005 7.162 7.227 7.146 7.227 529,509 +0.07(+1.00%)
Aug 18, 2005 7.168 7.191 7.110 7.155 496,011 -0.01(-0.14%)
Aug 17, 2005 7.172 7.185 7.133 7.165 403,201 -0.01(-0.14%)
Aug 16, 2005 7.204 7.230 7.175 7.175 511,991 -0.02(-0.23%)
Aug 15, 2005 7.110 7.191 7.077 7.191 517,216 +0.10(+1.47%)
Aug 12, 2005 7.103 7.126 7.032 7.087 334,054 -0.02(-0.27%)
Aug 11, 2005 7.100 7.129 7.071 7.107 382,918 +0.04(+0.55%)
Aug 10, 2005 7.087 7.142 7.068 7.068 433,318 -0.04(-0.50%)
Aug 09, 2005 7.022 7.103 6.999 7.103 443,459 +0.09(+1.30%)
Aug 08, 2005 7.012 7.048 6.970 7.012 435,469 +0.00(+0.00%)
Aug 05, 2005 7.081 7.100 6.973 7.012 461,591 -0.08(-1.15%)
Aug 04, 2005 7.136 7.149 7.077 7.094 475,113 -0.06(-0.82%)
Aug 03, 2005 7.185 7.214 7.110 7.152 611,870 -0.07(-0.90%)
Aug 02, 2005 7.312 7.312 7.194 7.217 619,245 -0.07(-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.