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 )

23.10 -0.16 (-0.69%)
Official Closing Price Updated: 4:00 PM 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 (%)
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.