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 (%)
Apr 29, 2005 6.695 6.695 6.646 6.672 472,775 +0.04(+0.65%)
Apr 28, 2005 6.649 6.652 6.613 6.629 499,748 -0.03(-0.40%)
Apr 27, 2005 6.616 6.659 6.599 6.655 357,915 +0.03(+0.50%)
Apr 26, 2005 6.682 6.682 6.613 6.622 645,823 -0.04(-0.55%)
Apr 25, 2005 6.632 6.708 6.616 6.659 647,945 +0.03(+0.40%)
Apr 22, 2005 6.606 6.659 6.586 6.632 439,741 +0.01(+0.20%)
Apr 21, 2005 6.613 6.662 6.540 6.619 474,897 +0.04(+0.60%)
Apr 20, 2005 6.622 6.649 6.550 6.580 491,565 -0.09(-1.29%)
Apr 19, 2005 6.705 6.712 6.639 6.665 581,574 -0.01(-0.10%)
Apr 18, 2005 6.589 6.672 6.583 6.672 416,103 +0.06(+0.95%)
Apr 15, 2005 6.580 6.659 6.580 6.609 476,412 -0.02(-0.25%)
Apr 14, 2005 6.639 6.679 6.606 6.626 456,713 -0.01(-0.15%)
Apr 13, 2005 6.688 6.728 6.632 6.636 644,005 -0.05(-0.79%)
Apr 12, 2005 6.652 6.698 6.606 6.688 498,535 +0.04(+0.65%)
Apr 11, 2005 6.715 6.728 6.619 6.646 559,451 -0.08(-1.23%)
Apr 08, 2005 6.811 6.811 6.728 6.728 399,131 -0.08(-1.21%)
Apr 07, 2005 6.778 6.824 6.764 6.811 336,398 +0.01(+0.15%)
Apr 06, 2005 6.794 6.807 6.768 6.801 292,757 +0.02(+0.24%)
Apr 05, 2005 6.817 6.837 6.761 6.784 406,102 -0.05(-0.77%)
Apr 04, 2005 6.731 6.837 6.702 6.837 322,760 +0.09(+1.37%)
Apr 01, 2005 6.731 6.880 6.669 6.745 680,675 +0.07(+1.04%)
Mar 31, 2005 6.695 6.718 6.665 6.675 367,916 +0.02(+0.35%)
Mar 30, 2005 6.583 6.675 6.580 6.652 517,325 +0.09(+1.36%)
Mar 29, 2005 6.576 6.596 6.523 6.563 456,107 +0.01(+0.15%)
Mar 28, 2005 6.613 6.655 6.490 6.553 797,657 -0.06(-0.95%)
Mar 24, 2005 6.553 6.675 6.553 6.616 673,099 +0.09(+1.31%)
Mar 23, 2005 6.593 6.596 6.441 6.530 1,094,354 -0.10(-1.44%)
Mar 22, 2005 6.761 6.784 6.576 6.626 689,161 -0.17(-2.57%)
Mar 21, 2005 6.873 6.883 6.791 6.801 478,533 -0.07(-1.01%)
Mar 18, 2005 6.847 6.880 6.840 6.870 467,017 +0.01(+0.19%)
Mar 17, 2005 6.807 6.857 6.778 6.857 768,866 +0.06(+0.92%)
Mar 16, 2005 6.913 6.919 6.748 6.794 659,461 -0.13(-1.86%)
Mar 15, 2005 6.946 6.985 6.909 6.923 666,734 -0.04(-0.57%)
Mar 14, 2005 6.959 6.975 6.936 6.962 537,933 +0.02(+0.29%)
Mar 11, 2005 6.936 6.992 6.909 6.942 674,614 -0.07(-0.99%)
Mar 10, 2005 7.074 7.074 6.985 7.012 761,290 -0.07(-0.93%)
Mar 09, 2005 7.164 7.180 7.061 7.078 718,255 -0.13(-1.79%)
Mar 08, 2005 7.249 7.256 7.187 7.206 590,666 -0.05(-0.64%)
Mar 07, 2005 7.305 7.338 7.239 7.253 637,641 -0.03(-0.41%)
Mar 04, 2005 7.276 7.322 7.253 7.282 505,809 +0.02(+0.32%)
Mar 03, 2005 7.259 7.269 7.213 7.259 544,298 -0.00(-0.05%)
Mar 02, 2005 7.223 7.292 7.210 7.263 555,814 +0.04(+0.59%)
Mar 01, 2005 7.167 7.226 7.164 7.220 457,925 +0.05(+0.74%)
Feb 28, 2005 7.154 7.187 7.137 7.167 500,657 +0.02(+0.32%)
Feb 25, 2005 7.041 7.144 7.032 7.144 455,501 +0.10(+1.45%)
Feb 24, 2005 7.012 7.041 6.969 7.041 418,830 +0.06(+0.85%)
Feb 23, 2005 6.929 6.995 6.929 6.982 817,962 +0.05(+0.67%)
Feb 22, 2005 7.091 7.101 6.896 6.936 1,000,708 -0.16(-2.19%)
Feb 18, 2005 7.094 7.094 7.061 7.091 673,705 -0.01(-0.19%)
Feb 17, 2005 7.147 7.150 7.084 7.104 674,614 -0.04(-0.60%)
Feb 16, 2005 7.147 7.157 7.107 7.147 741,894 -0.02(-0.28%)
Feb 15, 2005 7.127 7.167 7.124 7.167 780,079 +0.04(+0.56%)
Feb 14, 2005 7.193 7.220 7.094 7.127 880,696 -0.07(-0.92%)
Feb 11, 2005 7.107 7.220 7.107 7.193 787,959 +0.06(+0.83%)
Feb 10, 2005 7.127 7.134 7.081 7.134 567,330 +0.00(+0.05%)
Feb 09, 2005 7.124 7.177 7.111 7.131 648,551 +0.00(+0.05%)
Feb 08, 2005 7.200 7.223 7.078 7.127 872,816 -0.07(-0.96%)
Feb 07, 2005 7.173 7.210 7.140 7.197 747,046 +0.02(+0.32%)
Feb 04, 2005 7.101 7.190 7.101 7.173 707,951 +0.06(+0.79%)
Feb 03, 2005 7.094 7.117 7.061 7.117 698,556 +0.02(+0.28%)
Feb 02, 2005 7.117 7.150 7.035 7.098 711,891 -0.01(-0.19%)
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.