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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,459 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.951 7.056 449,766 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.984 453,122 +0.02(+0.33%)
Sep 27, 2005 7.017 7.017 6.925 6.961 802,194 +0.01(+0.14%)
Sep 26, 2005 7.007 7.033 6.931 6.951 587,686 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.958 6.987 612,096 -0.01(-0.14%)
Sep 22, 2005 7.030 7.046 6.958 6.997 560,529 -0.06(-0.84%)
Sep 21, 2005 7.099 7.118 7.010 7.056 779,309 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.171 661,833 +0.00(+0.00%)
Sep 19, 2005 7.194 7.207 7.131 7.171 418,642 -0.01(-0.18%)
Sep 16, 2005 7.180 7.184 7.184 7.184 467,768 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.171 417,421 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.194 7.220 470,209 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.230 500,112 -0.06(-0.85%)
Sep 12, 2005 7.272 7.302 7.272 7.292 364,939 +0.03(+0.36%)
Sep 09, 2005 7.236 7.289 7.233 7.266 449,766 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,481 -0.00(-0.05%)
Sep 07, 2005 7.233 7.276 7.217 7.253 442,442 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,356 +0.01(+0.18%)
Sep 02, 2005 7.194 7.230 7.180 7.210 334,120 +0.03(+0.41%)
Sep 01, 2005 7.115 7.276 7.112 7.180 630,099 +0.07(+1.01%)
Aug 31, 2005 7.062 7.108 7.033 7.108 422,304 +0.08(+1.12%)
Aug 30, 2005 7.000 7.030 6.964 7.030 394,231 +0.04(+0.56%)
Aug 29, 2005 6.987 7.000 6.925 6.990 369,516 +0.00(+0.00%)
Aug 26, 2005 7.000 7.013 6.958 6.990 458,919 -0.01(-0.14%)
Aug 25, 2005 7.007 7.046 6.981 7.000 559,919 -0.04(-0.56%)
Aug 24, 2005 7.062 7.082 7.010 7.040 570,903 -0.03(-0.46%)
Aug 23, 2005 7.174 7.174 7.069 7.072 550,459 -0.09(-1.28%)
Aug 22, 2005 7.125 7.210 7.125 7.164 538,559 -0.11(-1.58%)
Aug 19, 2005 7.213 7.279 7.197 7.279 525,744 +0.07(+1.00%)
Aug 18, 2005 7.220 7.243 7.161 7.207 492,484 -0.01(-0.14%)
Aug 17, 2005 7.223 7.236 7.184 7.217 400,334 -0.01(-0.14%)
Aug 16, 2005 7.256 7.282 7.226 7.226 508,351 -0.02(-0.23%)
Aug 15, 2005 7.161 7.243 7.128 7.243 513,538 +0.10(+1.47%)
Aug 12, 2005 7.154 7.177 7.082 7.138 331,679 -0.02(-0.27%)
Aug 11, 2005 7.151 7.180 7.121 7.158 380,195 +0.04(+0.55%)
Aug 10, 2005 7.138 7.194 7.118 7.118 430,237 -0.04(-0.50%)
Aug 09, 2005 7.072 7.154 7.049 7.154 440,306 +0.09(+1.30%)
Aug 08, 2005 7.062 7.099 7.020 7.062 432,373 +0.00(+0.00%)
Aug 05, 2005 7.131 7.151 7.023 7.062 458,309 -0.08(-1.15%)
Aug 04, 2005 7.187 7.200 7.128 7.144 471,735 -0.06(-0.82%)
Aug 03, 2005 7.236 7.266 7.161 7.203 607,519 -0.07(-0.90%)
Aug 02, 2005 7.364 7.364 7.246 7.269 614,842 -0.08(-1.03%)
Aug 01, 2005 7.305 7.374 7.276 7.344 605,383 +0.04(+0.49%)
Jul 29, 2005 7.292 7.315 7.246 7.308 452,207 +0.05(+0.72%)
Jul 28, 2005 7.223 7.256 7.197 7.256 458,919 +0.04(+0.50%)
Jul 27, 2005 7.203 7.230 7.184 7.220 533,982 +0.03(+0.41%)
Jul 26, 2005 7.203 7.203 7.144 7.190 637,727 +0.00(+0.00%)
Jul 25, 2005 7.148 7.207 7.138 7.190 471,735 +0.02(+0.23%)
Jul 22, 2005 7.174 7.200 7.138 7.174 438,170 +0.02(+0.23%)
Jul 21, 2005 7.158 7.177 7.128 7.158 514,454 +0.01(+0.09%)
Jul 20, 2005 7.154 7.174 7.069 7.151 480,889 -0.04(-0.59%)
Jul 19, 2005 7.184 7.207 7.177 7.194 490,043 -0.00(-0.05%)
Jul 18, 2005 7.194 7.207 7.148 7.197 441,222 -0.01(-0.09%)
Jul 15, 2005 7.148 7.207 7.128 7.203 537,644 +0.07(+0.92%)
Jul 14, 2005 7.095 7.171 7.082 7.138 533,067 +0.05(+0.65%)
Jul 13, 2005 7.102 7.102 7.046 7.092 424,439 +0.00(+0.05%)
Jul 12, 2005 7.079 7.112 7.056 7.089 372,567 +0.02(+0.28%)
Jul 11, 2005 7.046 7.079 7.030 7.069 491,569 +0.02(+0.33%)
Jul 08, 2005 7.000 7.066 6.954 7.046 432,068 +0.05(+0.66%)
Jul 07, 2005 6.974 7.003 6.931 7.000 501,943 +0.01(+0.14%)
Jul 06, 2005 6.994 7.017 6.981 6.990 493,400 -0.00(-0.05%)
Jul 05, 2005 6.915 7.000 6.908 6.994 459,835 +0.06(+0.90%)
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.