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 )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2005 7.193 7.216 7.151 7.174 385,710 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,335 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.111 7.164 357,026 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.147 7.190 205,671 +0.06(+0.83%)
Nov 23, 2005 7.183 7.190 7.101 7.131 367,096 -0.05(-0.73%)
Nov 22, 2005 7.269 7.275 7.167 7.183 350,312 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.275 480,612 -0.05(-0.67%)
Nov 18, 2005 7.288 7.328 7.242 7.324 492,513 +0.05(+0.63%)
Nov 17, 2005 7.275 7.305 7.269 7.278 483,358 +0.00(+0.04%)
Nov 16, 2005 7.275 7.291 7.252 7.275 381,438 +0.00(+0.00%)
Nov 15, 2005 7.203 7.291 7.193 7.275 359,467 +0.08(+1.09%)
Nov 14, 2005 7.210 7.288 7.190 7.196 441,552 -0.08(-1.08%)
Nov 11, 2005 7.236 7.275 7.151 7.275 440,637 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.219 439,416 -0.03(-0.45%)
Nov 09, 2005 7.262 7.275 7.226 7.252 296,301 -0.02(-0.27%)
Nov 08, 2005 7.291 7.308 7.259 7.272 436,060 -0.02(-0.31%)
Nov 07, 2005 7.242 7.295 7.174 7.295 432,093 +0.09(+1.23%)
Nov 04, 2005 7.206 7.223 7.157 7.206 419,582 +0.00(+0.00%)
Nov 03, 2005 7.170 7.226 7.170 7.206 471,152 +0.05(+0.69%)
Nov 02, 2005 7.111 7.160 7.039 7.157 526,690 +0.03(+0.46%)
Nov 01, 2005 7.072 7.141 7.046 7.124 488,241 +0.08(+1.07%)
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%)
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.