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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 30, 2004 6.650 6.715 6.623 6.692 555,952 +0.06(+0.84%)
Jan 29, 2004 6.646 6.689 6.617 6.636 642,915 -0.01(-0.20%)
Jan 28, 2004 6.617 6.650 6.597 6.650 692,041 +0.04(+0.59%)
Jan 27, 2004 6.656 6.682 6.587 6.610 1,602,253 -0.05(-0.74%)
Jan 26, 2004 6.689 6.692 6.656 6.659 837,895 -0.03(-0.49%)
Jan 23, 2004 6.682 6.692 6.673 6.692 781,445 +0.01(+0.10%)
Jan 22, 2004 6.695 6.699 6.676 6.686 764,968 -0.01(-0.10%)
Jan 21, 2004 6.659 6.702 6.659 6.692 825,689 +0.01(+0.10%)
Jan 20, 2004 6.692 6.699 6.653 6.686 593,788 -0.01(-0.10%)
Jan 16, 2004 6.669 6.695 6.669 6.692 516,590 +0.03(+0.39%)
Jan 15, 2004 6.689 6.699 6.663 6.666 689,905 -0.03(-0.44%)
Jan 14, 2004 6.702 6.702 6.669 6.695 688,685 +0.00(+0.05%)
Jan 13, 2004 6.669 6.702 6.653 6.692 642,915 +0.01(+0.20%)
Jan 12, 2004 6.640 6.689 6.630 6.679 581,888 +0.02(+0.34%)
Jan 09, 2004 6.656 6.689 6.643 6.656 534,592 -0.02(-0.29%)
Jan 08, 2004 6.686 6.715 6.669 6.676 775,342 +0.00(+0.00%)
Jan 07, 2004 6.722 6.728 6.673 6.676 1,092,070 -0.05(-0.73%)
Jan 06, 2004 6.738 6.741 6.669 6.725 1,103,360 -0.01(-0.15%)
Jan 05, 2004 6.702 6.748 6.663 6.735 703,941 +0.05(+0.78%)
Jan 02, 2004 6.669 6.699 6.653 6.682 346,020 +0.01(+0.20%)
Dec 31, 2003 6.666 6.679 6.653 6.669 417,421 +0.02(+0.25%)
Dec 30, 2003 6.692 6.692 6.640 6.653 514,759 -0.02(-0.34%)
Dec 29, 2003 6.774 6.754 6.555 6.676 930,655 -0.10(-1.45%)
Dec 26, 2003 6.777 6.781 6.702 6.774 317,643 +0.00(+0.05%)
Dec 24, 2003 6.895 6.895 6.722 6.771 230,070 -0.11(-1.62%)
Dec 23, 2003 6.817 6.882 6.728 6.882 646,881 +0.03(+0.48%)
Dec 22, 2003 6.784 6.784 6.722 6.849 477,227 +0.03(+0.48%)
Dec 19, 2003 6.813 6.817 6.718 6.817 451,596 +0.03(+0.43%)
Dec 18, 2003 6.784 6.817 6.712 6.787 728,962 +0.00(+0.00%)
Dec 17, 2003 6.718 6.787 6.620 6.787 596,534 +0.08(+1.22%)
Dec 16, 2003 6.686 6.751 6.646 6.705 586,465 +0.02(+0.34%)
Dec 15, 2003 6.718 6.741 6.663 6.682 591,957 +0.00(+0.00%)
Dec 12, 2003 6.673 6.715 6.673 6.682 470,209 -0.02(-0.24%)
Dec 11, 2003 6.673 6.718 6.636 6.699 517,810 +0.05(+0.74%)
Dec 10, 2003 6.702 6.718 6.643 6.650 382,941 +0.00(+0.05%)
Dec 09, 2003 6.702 6.702 6.653 6.646 357,920 -0.06(-0.83%)
Dec 08, 2003 6.676 6.702 6.636 6.702 392,706 +0.03(+0.49%)
Dec 05, 2003 6.653 6.686 6.653 6.669 305,438 +0.02(+0.25%)
Dec 04, 2003 6.646 6.653 6.620 6.653 362,192 +0.03(+0.50%)
Dec 03, 2003 6.614 6.650 6.604 6.620 595,924 +0.00(+0.00%)
Dec 02, 2003 6.640 6.653 6.617 6.620 483,330 -0.01(-0.10%)
Dec 01, 2003 6.653 6.653 6.620 6.627 470,209 -0.02(-0.25%)
Nov 28, 2003 6.614 6.643 6.584 6.643 250,514 +0.03(+0.45%)
Nov 26, 2003 6.555 6.617 6.555 6.614 344,495 +0.07(+1.05%)
Nov 25, 2003 6.522 6.577 6.473 6.545 380,500 -0.06(-0.89%)
Nov 24, 2003 6.607 6.633 6.525 6.604 583,719 -0.00(-0.05%)
Nov 21, 2003 6.594 6.636 6.587 6.607 514,759 -0.01(-0.20%)
Nov 20, 2003 6.636 6.643 6.587 6.620 593,483 -0.01(-0.20%)
Nov 19, 2003 6.623 6.646 6.597 6.633 353,343 +0.03(+0.45%)
Nov 18, 2003 6.620 6.653 6.600 6.604 411,624 +0.00(+0.00%)
Nov 17, 2003 6.587 6.614 6.528 6.604 302,997 -0.03(-0.44%)
Nov 14, 2003 6.650 6.650 6.597 6.633 236,783 +0.02(+0.30%)
Nov 13, 2003 6.636 6.650 6.607 6.614 234,036 -0.02(-0.25%)
Nov 12, 2003 6.607 6.653 6.607 6.630 302,081 -0.02(-0.34%)
Nov 11, 2003 6.653 6.682 6.600 6.653 459,530 +0.02(+0.25%)
Nov 10, 2003 6.620 6.653 6.584 6.636 442,442 +0.02(+0.25%)
Nov 07, 2003 6.653 6.686 6.587 6.620 459,225 -0.03(-0.49%)
Nov 06, 2003 6.571 6.650 6.571 6.653 374,398 +0.01(+0.10%)
Nov 05, 2003 6.702 6.669 6.548 6.646 862,916 -0.09(-1.31%)
Nov 04, 2003 6.702 6.741 6.702 6.735 253,489 +0.01(+0.20%)
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.