Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.