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 )

23.99 +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2005 7.154 7.187 7.138 7.167 500,628 +0.02(+0.32%)
Feb 25, 2005 7.042 7.144 7.032 7.144 455,474 +0.10(+1.45%)
Feb 24, 2005 7.012 7.042 6.969 7.042 418,806 +0.06(+0.85%)
Feb 23, 2005 6.930 6.996 6.930 6.982 817,915 +0.05(+0.67%)
Feb 22, 2005 7.091 7.101 6.897 6.936 1,000,650 -0.16(-2.19%)
Feb 18, 2005 7.095 7.095 7.062 7.091 673,666 -0.01(-0.19%)
Feb 17, 2005 7.147 7.151 7.085 7.105 674,575 -0.04(-0.60%)
Feb 16, 2005 7.147 7.157 7.108 7.147 741,851 -0.02(-0.28%)
Feb 15, 2005 7.128 7.167 7.124 7.167 780,034 +0.04(+0.56%)
Feb 14, 2005 7.194 7.220 7.095 7.128 880,645 -0.07(-0.92%)
Feb 11, 2005 7.108 7.220 7.108 7.194 787,913 +0.06(+0.83%)
Feb 10, 2005 7.128 7.134 7.081 7.134 567,297 +0.00(+0.05%)
Feb 09, 2005 7.124 7.177 7.111 7.131 648,513 +0.00(+0.05%)
Feb 08, 2005 7.200 7.223 7.078 7.128 872,766 -0.07(-0.96%)
Feb 07, 2005 7.174 7.210 7.141 7.197 747,002 +0.02(+0.32%)
Feb 04, 2005 7.101 7.190 7.101 7.174 707,910 +0.06(+0.79%)
Feb 03, 2005 7.095 7.118 7.062 7.118 698,515 +0.02(+0.28%)
Feb 02, 2005 7.118 7.151 7.035 7.098 711,849 -0.01(-0.19%)
Feb 01, 2005 7.048 7.177 7.048 7.111 774,579 +0.07(+0.94%)
Jan 31, 2005 6.979 7.068 6.963 7.045 723,062 +0.09(+1.33%)
Jan 28, 2005 6.923 6.953 6.907 6.953 507,598 +0.03(+0.48%)
Jan 27, 2005 6.785 6.920 6.785 6.920 664,271 +0.14(+2.04%)
Jan 26, 2005 6.791 6.834 6.765 6.781 784,883 -0.04(-0.63%)
Jan 25, 2005 6.758 6.897 6.752 6.824 1,051,561 +0.08(+1.22%)
Jan 24, 2005 6.834 6.880 6.728 6.742 707,001 -0.10(-1.40%)
Jan 21, 2005 6.827 6.844 6.794 6.837 609,117 +0.02(+0.29%)
Jan 20, 2005 6.893 6.933 6.804 6.817 596,996 -0.08(-1.10%)
Jan 19, 2005 6.959 6.973 6.890 6.893 646,089 -0.06(-0.85%)
Jan 18, 2005 6.903 6.963 6.897 6.953 541,539 +0.03(+0.38%)
Jan 14, 2005 6.923 6.930 6.854 6.926 597,905 -0.00(-0.05%)
Jan 13, 2005 6.913 6.953 6.903 6.930 547,297 +0.01(+0.10%)
Jan 12, 2005 6.920 6.936 6.877 6.923 630,027 +0.00(+0.00%)
Jan 11, 2005 6.897 6.996 6.854 6.923 884,281 +0.02(+0.24%)
Jan 10, 2005 6.844 6.930 6.831 6.907 516,689 +0.08(+1.16%)
Jan 07, 2005 6.811 6.877 6.768 6.827 562,146 +0.04(+0.63%)
Jan 06, 2005 6.801 6.801 6.600 6.785 1,351,878 -0.02(-0.24%)
Jan 05, 2005 6.847 6.847 6.768 6.801 674,878 -0.05(-0.67%)
Jan 04, 2005 7.055 7.085 6.804 6.847 803,672 -0.18(-2.63%)
Jan 03, 2005 7.151 7.174 6.996 7.032 720,941 -0.12(-1.66%)
Dec 31, 2004 7.121 7.151 7.081 7.151 377,895 +0.04(+0.56%)
Dec 30, 2004 7.085 7.167 7.068 7.111 463,656 +0.02(+0.23%)
Dec 29, 2004 7.095 7.174 7.048 7.095 411,836 -0.03(-0.42%)
Dec 28, 2004 7.108 7.194 7.091 7.124 557,903 +0.02(+0.28%)
Dec 27, 2004 6.963 7.128 6.933 7.105 626,997 +0.17(+2.52%)
Dec 23, 2004 6.946 6.979 6.913 6.930 452,141 +0.03(+0.38%)
Dec 22, 2004 6.900 6.949 6.880 6.903 510,022 -0.01(-0.14%)
Dec 21, 2004 6.900 6.966 6.893 6.913 676,393 +0.03(+0.38%)
Dec 20, 2004 6.893 6.926 6.864 6.887 518,810 +0.03(+0.38%)
Dec 17, 2004 6.864 6.890 6.831 6.860 435,170 -0.02(-0.29%)
Dec 16, 2004 6.870 6.926 6.864 6.880 795,792 -0.01(-0.10%)
Dec 15, 2004 6.870 6.903 6.821 6.887 651,847 +0.01(+0.10%)
Dec 14, 2004 6.926 6.926 6.854 6.880 759,124 -0.04(-0.57%)
Dec 13, 2004 6.923 6.930 6.887 6.920 398,805 +0.01(+0.14%)
Dec 10, 2004 6.883 6.923 6.847 6.910 543,054 +0.01(+0.19%)
Dec 09, 2004 6.837 6.916 6.785 6.897 583,662 +0.04(+0.58%)
Dec 08, 2004 6.821 6.907 6.817 6.857 717,001 +0.03(+0.48%)
Dec 07, 2004 6.851 6.913 6.785 6.824 700,031 -0.05(-0.72%)
Dec 06, 2004 6.913 6.923 6.834 6.874 562,752 -0.04(-0.53%)
Dec 03, 2004 6.910 6.910 6.831 6.910 626,088 +0.02(+0.34%)
Dec 02, 2004 6.854 6.887 6.801 6.887 657,604 +0.03(+0.48%)
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.