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 (%)
Apr 30, 2004 6.214 6.214 6.063 6.128 490,348 -0.09(-1.37%)
Apr 29, 2004 6.178 6.260 6.161 6.214 353,649 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.178 6.194 391,485 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 807,992 +0.04(+0.58%)
Apr 26, 2004 6.237 6.305 6.148 6.210 659,087 -0.06(-0.89%)
Apr 23, 2004 6.260 6.368 6.246 6.266 520,556 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,586 -0.02(-0.31%)
Apr 21, 2004 6.522 6.551 6.312 6.312 638,643 -0.21(-3.17%)
Apr 20, 2004 6.535 6.535 6.427 6.518 490,043 +0.02(+0.30%)
Apr 19, 2004 6.535 6.538 6.423 6.499 342,359 +0.00(+0.00%)
Apr 16, 2004 6.279 6.535 6.246 6.499 344,495 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,210 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.378 926,078 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.604 6.646 713,706 -0.15(-2.17%)
Apr 12, 2004 6.781 6.797 6.669 6.794 539,780 +0.06(+0.88%)
Apr 08, 2004 6.702 6.863 6.666 6.735 479,974 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.676 6.718 496,146 +0.02(+0.24%)
Apr 06, 2004 6.768 6.784 6.676 6.702 634,676 -0.04(-0.54%)
Apr 05, 2004 6.849 6.886 6.718 6.738 572,124 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.853 539,475 -0.02(-0.24%)
Apr 01, 2004 6.794 6.876 6.787 6.869 329,543 +0.06(+0.91%)
Mar 31, 2004 6.817 6.827 6.751 6.807 509,877 +0.02(+0.34%)
Mar 30, 2004 6.813 6.817 6.748 6.784 517,505 +0.00(+0.00%)
Mar 29, 2004 6.794 6.797 6.728 6.784 361,887 +0.03(+0.44%)
Mar 26, 2004 6.712 6.797 6.705 6.754 497,061 +0.04(+0.63%)
Mar 25, 2004 6.676 6.735 6.669 6.712 691,126 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.614 6.666 712,485 -0.06(-0.93%)
Mar 23, 2004 6.712 6.741 6.646 6.728 724,690 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.712 521,167 -0.05(-0.68%)
Mar 19, 2004 6.768 6.790 6.758 6.758 350,902 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.794 514,149 +0.01(+0.10%)
Mar 17, 2004 6.745 6.804 6.738 6.787 666,105 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,211 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,670 -0.07(-1.01%)
Mar 12, 2004 6.817 6.836 6.741 6.833 460,140 +0.05(+0.72%)
Mar 11, 2004 6.843 6.866 6.771 6.784 515,979 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,371 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,059 -0.08(-1.08%)
Mar 08, 2004 6.971 6.981 6.895 6.954 580,362 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.922 7.003 536,118 +0.09(+1.33%)
Mar 04, 2004 6.958 6.958 6.882 6.912 753,983 -0.03(-0.47%)
Mar 03, 2004 6.866 6.964 6.843 6.945 582,804 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.889 452,207 +0.01(+0.14%)
Mar 01, 2004 6.836 6.879 6.790 6.879 473,566 +0.05(+0.77%)
Feb 27, 2004 6.800 6.863 6.751 6.827 441,527 +0.05(+0.73%)
Feb 26, 2004 6.735 6.810 6.735 6.777 520,251 +0.06(+0.83%)
Feb 25, 2004 6.653 6.748 6.653 6.722 465,022 +0.04(+0.54%)
Feb 24, 2004 6.712 6.731 6.653 6.686 812,263 -0.02(-0.24%)
Feb 23, 2004 6.774 6.777 6.686 6.702 858,339 -0.06(-0.87%)
Feb 20, 2004 6.810 6.830 6.735 6.761 633,150 -0.05(-0.72%)
Feb 19, 2004 6.876 6.879 6.784 6.810 673,733 -0.06(-0.91%)
Feb 18, 2004 6.846 6.882 6.820 6.872 517,505 +0.04(+0.62%)
Feb 17, 2004 6.876 6.879 6.790 6.830 593,178 -0.02(-0.33%)
Feb 13, 2004 6.849 6.908 6.797 6.853 777,173 -0.01(-0.14%)
Feb 12, 2004 6.856 6.882 6.823 6.863 586,770 -0.00(-0.05%)
Feb 11, 2004 6.856 6.882 6.794 6.866 970,933 -0.00(-0.05%)
Feb 10, 2004 6.863 6.928 6.784 6.869 836,674 +0.05(+0.67%)
Feb 09, 2004 6.866 6.925 6.774 6.823 688,380 -0.09(-1.23%)
Feb 06, 2004 6.899 6.931 6.784 6.908 677,700 +0.01(+0.14%)
Feb 05, 2004 6.882 6.899 6.784 6.899 675,259 +0.04(+0.53%)
Feb 04, 2004 6.817 6.863 6.790 6.863 546,493 +0.05(+0.72%)
Feb 03, 2004 6.777 6.856 6.754 6.813 633,456 +0.07(+1.02%)
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.