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 +0.02 (+0.09%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 18, 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 (%)
Aug 31, 2004 6.226 6.285 6.200 6.266 397,916 +0.04(+0.68%)
Aug 30, 2004 6.276 6.276 6.194 6.223 424,159 -0.04(-0.58%)
Aug 27, 2004 6.217 6.259 6.203 6.259 352,143 +0.07(+1.17%)
Aug 26, 2004 6.194 6.226 6.161 6.187 669,805 -0.04(-0.58%)
Aug 25, 2004 6.236 6.240 6.194 6.223 462,913 +0.00(+0.00%)
Aug 24, 2004 6.194 6.253 6.174 6.223 566,359 +0.01(+0.21%)
Aug 23, 2004 6.299 6.302 6.177 6.210 583,142 -0.11(-1.81%)
Aug 20, 2004 6.256 6.325 6.210 6.325 494,649 +0.07(+1.10%)
Aug 19, 2004 6.220 6.256 6.184 6.256 461,387 -0.00(-0.05%)
Aug 18, 2004 6.161 6.276 6.112 6.259 439,416 +0.13(+2.08%)
Aug 17, 2004 6.145 6.164 6.095 6.131 592,602 +0.01(+0.11%)
Aug 16, 2004 6.099 6.145 6.079 6.125 358,246 +0.03(+0.43%)
Aug 13, 2004 6.046 6.128 6.040 6.099 330,478 +0.04(+0.59%)
Aug 12, 2004 6.161 6.161 6.063 6.063 402,798 -0.10(-1.60%)
Aug 11, 2004 6.181 6.200 6.102 6.161 332,003 -0.04(-0.63%)
Aug 10, 2004 6.092 6.220 6.092 6.200 339,327 +0.08(+1.34%)
Aug 09, 2004 6.128 6.177 6.112 6.118 252,359 -0.01(-0.16%)
Aug 06, 2004 6.190 6.236 6.112 6.128 260,293 -0.07(-1.11%)
Aug 05, 2004 6.226 6.276 6.145 6.197 310,643 -0.03(-0.42%)
Aug 04, 2004 6.164 6.223 6.141 6.223 424,769 +0.04(+0.69%)
Aug 03, 2004 6.161 6.220 6.131 6.181 354,279 +0.02(+0.32%)
Aug 02, 2004 6.240 6.240 6.095 6.161 362,518 -0.04(-0.69%)
Jul 30, 2004 6.190 6.203 6.148 6.203 334,750 +0.04(+0.69%)
Jul 29, 2004 6.135 6.171 6.095 6.161 450,402 +0.03(+0.48%)
Jul 28, 2004 6.053 6.138 5.954 6.131 628,305 +0.08(+1.30%)
Jul 27, 2004 5.899 6.072 5.850 6.053 716,188 +0.15(+2.55%)
Jul 26, 2004 5.935 5.984 5.873 5.902 393,034 -0.05(-0.83%)
Jul 23, 2004 6.089 6.099 5.935 5.951 422,633 -0.16(-2.63%)
Jul 22, 2004 6.063 6.138 5.981 6.112 502,888 +0.04(+0.70%)
Jul 21, 2004 6.158 6.158 6.063 6.069 410,732 -0.07(-1.17%)
Jul 20, 2004 6.158 6.158 6.095 6.141 384,489 +0.00(+0.00%)
Jul 19, 2004 6.154 6.174 6.089 6.141 375,640 +0.01(+0.21%)
Jul 16, 2004 6.151 6.177 6.108 6.128 417,140 -0.01(-0.16%)
Jul 15, 2004 6.138 6.177 6.128 6.138 316,136 -0.04(-0.64%)
Jul 14, 2004 6.154 6.197 6.131 6.177 436,060 -0.01(-0.21%)
Jul 13, 2004 6.177 6.207 6.115 6.190 359,467 +0.01(+0.21%)
Jul 12, 2004 6.154 6.190 6.095 6.177 330,783 -0.03(-0.53%)
Jul 09, 2004 6.194 6.249 6.138 6.210 281,959 -0.03(-0.42%)
Jul 08, 2004 6.226 6.243 6.095 6.236 512,653 +0.00(+0.00%)
Jul 07, 2004 6.092 6.249 6.020 6.236 483,663 +0.15(+2.48%)
Jul 06, 2004 6.108 6.108 6.020 6.086 349,397 +0.02(+0.27%)
Jul 02, 2004 6.046 6.105 6.013 6.069 464,439 +0.02(+0.38%)
Jul 01, 2004 6.030 6.046 5.968 6.046 348,787 +0.00(+0.05%)
Jun 30, 2004 6.007 6.043 5.935 6.043 457,725 +0.06(+1.04%)
Jun 29, 2004 5.899 6.007 5.899 5.981 415,004 +0.08(+1.39%)
Jun 28, 2004 6.036 6.063 5.866 5.899 640,206 -0.15(-2.54%)
Jun 25, 2004 6.072 6.072 5.997 6.053 420,192 +0.02(+0.33%)
Jun 24, 2004 6.007 6.079 6.007 6.033 438,806 -0.06(-1.02%)
Jun 23, 2004 6.079 6.141 6.017 6.095 502,277 +0.04(+0.59%)
Jun 22, 2004 6.063 6.108 6.030 6.059 386,320 -0.02(-0.32%)
Jun 21, 2004 6.141 6.161 6.046 6.079 351,533 -0.08(-1.33%)
Jun 18, 2004 6.066 6.161 6.066 6.161 355,500 +0.05(+0.80%)
Jun 17, 2004 6.046 6.112 6.010 6.112 365,570 +0.04(+0.65%)
Jun 16, 2004 6.069 6.145 6.043 6.072 417,446 -0.02(-0.27%)
Jun 15, 2004 6.128 6.223 6.069 6.089 518,450 -0.06(-0.91%)
Jun 14, 2004 6.151 6.200 6.066 6.145 366,180 -0.05(-0.79%)
Jun 10, 2004 6.187 6.220 6.138 6.194 322,544 +0.03(+0.53%)
Jun 09, 2004 6.226 6.259 6.161 6.161 293,249 -0.07(-1.05%)
Jun 08, 2004 6.302 6.325 6.174 6.226 456,200 -0.06(-0.94%)
Jun 07, 2004 6.302 6.335 6.262 6.285 433,313 -0.05(-0.72%)
Jun 04, 2004 6.203 6.374 6.200 6.331 445,825 +0.14(+2.22%)
Jun 03, 2004 6.226 6.253 6.118 6.194 423,549 -0.03(-0.47%)
Jun 02, 2004 6.210 6.223 6.177 6.223 425,074 +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.