Skip to main content

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

23.10 -0.16 (-0.69%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 6.183 6.241 6.156 6.222 400,742 +0.04(+0.68%)
Aug 30, 2004 6.231 6.231 6.150 6.179 427,172 -0.04(-0.58%)
Aug 27, 2004 6.173 6.215 6.160 6.215 354,645 +0.07(+1.17%)
Aug 26, 2004 6.150 6.183 6.117 6.143 674,563 -0.04(-0.58%)
Aug 25, 2004 6.192 6.196 6.150 6.179 466,201 +0.00(+0.00%)
Aug 24, 2004 6.150 6.209 6.130 6.179 570,382 +0.01(+0.21%)
Aug 23, 2004 6.254 6.257 6.134 6.166 587,284 -0.11(-1.81%)
Aug 20, 2004 6.212 6.280 6.166 6.280 498,162 +0.07(+1.10%)
Aug 19, 2004 6.176 6.212 6.140 6.212 464,664 -0.00(-0.05%)
Aug 18, 2004 6.117 6.231 6.069 6.215 442,538 +0.13(+2.08%)
Aug 17, 2004 6.101 6.121 6.052 6.088 596,811 +0.01(+0.11%)
Aug 16, 2004 6.056 6.101 6.036 6.082 360,791 +0.03(+0.43%)
Aug 13, 2004 6.004 6.085 5.997 6.056 332,825 +0.04(+0.59%)
Aug 12, 2004 6.117 6.117 6.020 6.020 405,659 -0.10(-1.60%)
Aug 11, 2004 6.137 6.156 6.059 6.117 334,362 -0.04(-0.63%)
Aug 10, 2004 6.049 6.176 6.049 6.156 341,737 +0.08(+1.34%)
Aug 09, 2004 6.085 6.134 6.069 6.075 254,152 -0.01(-0.16%)
Aug 06, 2004 6.147 6.192 6.069 6.085 262,142 -0.07(-1.11%)
Aug 05, 2004 6.183 6.231 6.101 6.153 312,849 -0.03(-0.42%)
Aug 04, 2004 6.121 6.179 6.098 6.179 427,786 +0.04(+0.69%)
Aug 03, 2004 6.117 6.176 6.088 6.137 356,796 +0.02(+0.32%)
Aug 02, 2004 6.196 6.196 6.052 6.117 365,093 -0.04(-0.69%)
Jul 30, 2004 6.147 6.160 6.104 6.160 337,127 +0.04(+0.69%)
Jul 29, 2004 6.091 6.127 6.052 6.117 453,601 +0.03(+0.48%)
Jul 28, 2004 6.010 6.095 5.912 6.088 632,767 +0.08(+1.30%)
Jul 27, 2004 5.857 6.030 5.808 6.010 721,275 +0.15(+2.55%)
Jul 26, 2004 5.893 5.942 5.831 5.860 395,825 -0.05(-0.83%)
Jul 23, 2004 6.046 6.056 5.893 5.909 425,635 -0.16(-2.63%)
Jul 22, 2004 6.020 6.095 5.938 6.069 506,460 +0.04(+0.70%)
Jul 21, 2004 6.114 6.114 6.020 6.026 413,650 -0.07(-1.17%)
Jul 20, 2004 6.114 6.114 6.052 6.098 387,220 +0.00(+0.00%)
Jul 19, 2004 6.111 6.130 6.046 6.098 378,308 +0.01(+0.21%)
Jul 16, 2004 6.108 6.134 6.065 6.085 420,103 -0.01(-0.16%)
Jul 15, 2004 6.095 6.134 6.085 6.095 318,381 -0.04(-0.64%)
Jul 14, 2004 6.111 6.153 6.088 6.134 439,157 -0.01(-0.21%)
Jul 13, 2004 6.134 6.163 6.072 6.147 362,020 +0.01(+0.21%)
Jul 12, 2004 6.111 6.147 6.052 6.134 333,132 -0.03(-0.53%)
Jul 09, 2004 6.150 6.205 6.095 6.166 283,961 -0.03(-0.42%)
Jul 08, 2004 6.183 6.199 6.052 6.192 516,294 +0.00(+0.00%)
Jul 07, 2004 6.049 6.205 5.978 6.192 487,099 +0.15(+2.48%)
Jul 06, 2004 6.065 6.065 5.978 6.043 351,879 +0.02(+0.27%)
Jul 02, 2004 6.004 6.062 5.971 6.026 467,738 +0.02(+0.38%)
Jul 01, 2004 5.987 6.004 5.925 6.004 351,264 +0.00(+0.05%)
Jun 30, 2004 5.965 6.000 5.893 6.000 460,977 +0.06(+1.04%)
Jun 29, 2004 5.857 5.965 5.857 5.938 417,952 +0.08(+1.39%)
Jun 28, 2004 5.994 6.020 5.825 5.857 644,753 -0.15(-2.54%)
Jun 25, 2004 6.030 6.030 5.955 6.010 423,176 +0.02(+0.33%)
Jun 24, 2004 5.965 6.036 5.965 5.991 441,923 -0.06(-1.02%)
Jun 23, 2004 6.036 6.098 5.974 6.052 505,845 +0.04(+0.59%)
Jun 22, 2004 6.020 6.065 5.987 6.017 389,064 -0.02(-0.32%)
Jun 21, 2004 6.098 6.117 6.004 6.036 354,030 -0.08(-1.33%)
Jun 18, 2004 6.023 6.117 6.023 6.117 358,025 +0.05(+0.80%)
Jun 17, 2004 6.004 6.069 5.968 6.069 368,167 +0.04(+0.65%)
Jun 16, 2004 6.026 6.101 6.000 6.030 420,411 -0.02(-0.27%)
Jun 15, 2004 6.085 6.179 6.026 6.046 522,133 -0.06(-0.91%)
Jun 14, 2004 6.108 6.156 6.023 6.101 368,781 -0.05(-0.79%)
Jun 10, 2004 6.143 6.176 6.095 6.150 324,835 +0.03(+0.53%)
Jun 09, 2004 6.183 6.215 6.117 6.117 295,332 -0.07(-1.05%)
Jun 08, 2004 6.257 6.280 6.130 6.183 459,440 -0.06(-0.94%)
Jun 07, 2004 6.257 6.290 6.218 6.241 436,391 -0.05(-0.72%)
Jun 04, 2004 6.160 6.329 6.156 6.287 448,991 +0.14(+2.22%)
Jun 03, 2004 6.183 6.209 6.075 6.150 426,557 -0.03(-0.47%)
Jun 02, 2004 6.166 6.179 6.134 6.179 428,094 +0.01(+0.21%)
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.