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 )

23.25 -0.17 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 6.816 6.826 6.751 6.806 509,906 +0.02(+0.34%)
Mar 30, 2004 6.813 6.816 6.747 6.784 517,535 +0.00(+0.00%)
Mar 29, 2004 6.793 6.797 6.728 6.784 361,908 +0.03(+0.44%)
Mar 26, 2004 6.711 6.797 6.705 6.754 497,090 +0.04(+0.63%)
Mar 25, 2004 6.675 6.734 6.669 6.711 691,166 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.613 6.666 712,526 -0.06(-0.93%)
Mar 23, 2004 6.711 6.741 6.646 6.728 724,732 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.711 521,197 -0.05(-0.68%)
Mar 19, 2004 6.767 6.790 6.757 6.757 350,923 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.793 514,178 +0.01(+0.10%)
Mar 17, 2004 6.744 6.803 6.738 6.787 666,143 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,245 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,705 -0.07(-1.01%)
Mar 12, 2004 6.816 6.836 6.741 6.833 460,167 +0.05(+0.72%)
Mar 11, 2004 6.843 6.865 6.770 6.784 516,009 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,408 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,100 -0.08(-1.08%)
Mar 08, 2004 6.970 6.980 6.895 6.954 580,396 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.921 7.003 536,149 +0.09(+1.33%)
Mar 04, 2004 6.957 6.957 6.882 6.911 754,027 -0.03(-0.47%)
Mar 03, 2004 6.865 6.964 6.843 6.944 582,837 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.888 452,233 +0.01(+0.14%)
Mar 01, 2004 6.836 6.879 6.790 6.879 473,593 +0.05(+0.77%)
Feb 27, 2004 6.800 6.862 6.751 6.826 441,552 +0.05(+0.73%)
Feb 26, 2004 6.734 6.810 6.734 6.777 520,281 +0.06(+0.83%)
Feb 25, 2004 6.652 6.747 6.652 6.721 465,049 +0.04(+0.54%)
Feb 24, 2004 6.711 6.731 6.652 6.685 812,311 -0.02(-0.24%)
Feb 23, 2004 6.774 6.777 6.685 6.702 858,388 -0.06(-0.87%)
Feb 20, 2004 6.810 6.829 6.734 6.761 633,187 -0.05(-0.72%)
Feb 19, 2004 6.875 6.879 6.784 6.810 673,772 -0.06(-0.91%)
Feb 18, 2004 6.846 6.882 6.820 6.872 517,535 +0.04(+0.62%)
Feb 17, 2004 6.875 6.879 6.790 6.829 593,212 -0.02(-0.33%)
Feb 13, 2004 6.849 6.908 6.797 6.852 777,218 -0.01(-0.14%)
Feb 12, 2004 6.856 6.882 6.823 6.862 586,804 -0.00(-0.05%)
Feb 11, 2004 6.856 6.882 6.793 6.865 970,989 -0.00(-0.05%)
Feb 10, 2004 6.862 6.928 6.784 6.869 836,723 +0.05(+0.67%)
Feb 09, 2004 6.865 6.924 6.774 6.823 688,419 -0.09(-1.23%)
Feb 06, 2004 6.898 6.931 6.784 6.908 677,739 +0.01(+0.14%)
Feb 05, 2004 6.882 6.898 6.784 6.898 675,298 +0.04(+0.53%)
Feb 04, 2004 6.816 6.862 6.790 6.862 546,524 +0.05(+0.72%)
Feb 03, 2004 6.777 6.856 6.754 6.813 633,492 +0.07(+1.02%)
Feb 02, 2004 6.702 6.767 6.659 6.744 493,123 +0.05(+0.78%)
Jan 30, 2004 6.649 6.715 6.623 6.692 555,984 +0.06(+0.84%)
Jan 29, 2004 6.646 6.689 6.616 6.636 642,952 -0.01(-0.20%)
Jan 28, 2004 6.616 6.649 6.597 6.649 692,081 +0.04(+0.60%)
Jan 27, 2004 6.656 6.682 6.587 6.610 1,602,346 -0.05(-0.74%)
Jan 26, 2004 6.689 6.692 6.656 6.659 837,943 -0.03(-0.49%)
Jan 23, 2004 6.682 6.692 6.672 6.692 781,490 +0.01(+0.10%)
Jan 22, 2004 6.695 6.698 6.675 6.685 765,012 -0.01(-0.10%)
Jan 21, 2004 6.659 6.702 6.659 6.692 825,737 +0.01(+0.10%)
Jan 20, 2004 6.692 6.698 6.652 6.685 593,823 -0.01(-0.10%)
Jan 16, 2004 6.669 6.695 6.669 6.692 516,620 +0.03(+0.39%)
Jan 15, 2004 6.689 6.698 6.662 6.666 689,945 -0.03(-0.44%)
Jan 14, 2004 6.702 6.702 6.669 6.695 688,725 +0.00(+0.05%)
Jan 13, 2004 6.669 6.702 6.652 6.692 642,952 +0.01(+0.20%)
Jan 12, 2004 6.639 6.689 6.630 6.679 581,922 +0.02(+0.34%)
Jan 09, 2004 6.656 6.689 6.643 6.656 534,623 -0.02(-0.29%)
Jan 08, 2004 6.685 6.715 6.669 6.675 775,387 +0.00(+0.00%)
Jan 07, 2004 6.721 6.728 6.672 6.675 1,092,134 -0.05(-0.73%)
Jan 06, 2004 6.738 6.741 6.669 6.725 1,103,424 -0.01(-0.15%)
Jan 05, 2004 6.702 6.747 6.662 6.734 703,982 +0.05(+0.78%)
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.