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 )

24.04 -0.13 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2006 7.574 7.577 7.508 7.557 302,691 -0.00(-0.04%)
Jan 30, 2006 7.570 7.577 7.528 7.561 329,848 +0.01(+0.09%)
Jan 27, 2006 7.534 7.577 7.521 7.554 419,252 +0.02(+0.22%)
Jan 26, 2006 7.505 7.554 7.485 7.538 410,403 +0.03(+0.39%)
Jan 25, 2006 7.554 7.574 7.482 7.508 400,334 -0.03(-0.35%)
Jan 24, 2006 7.548 7.593 7.475 7.534 447,019 -0.01(-0.17%)
Jan 23, 2006 7.548 7.620 7.531 7.548 289,571 +0.01(+0.09%)
Jan 20, 2006 7.620 7.626 7.528 7.541 366,769 -0.08(-1.03%)
Jan 19, 2006 7.597 7.636 7.580 7.620 420,473 +0.04(+0.52%)
Jan 18, 2006 7.521 7.633 7.489 7.580 437,560 +0.01(+0.13%)
Jan 17, 2006 7.538 7.580 7.538 7.570 305,743 +0.01(+0.09%)
Jan 13, 2006 7.561 7.587 7.505 7.564 368,600 -0.02(-0.26%)
Jan 12, 2006 7.567 7.600 7.554 7.584 282,248 +0.00(+0.04%)
Jan 11, 2006 7.577 7.620 7.538 7.580 411,624 -0.01(-0.09%)
Jan 10, 2006 7.666 7.685 7.544 7.587 429,627 -0.08(-0.98%)
Jan 09, 2006 7.570 7.669 7.538 7.662 634,066 +0.12(+1.65%)
Jan 06, 2006 7.570 7.603 7.505 7.538 335,341 -0.01(-0.17%)
Jan 05, 2006 7.534 7.551 7.479 7.551 328,628 +0.05(+0.61%)
Jan 04, 2006 7.397 7.574 7.387 7.505 387,824 +0.12(+1.69%)
Jan 03, 2006 7.410 7.413 7.335 7.380 337,477 -0.02(-0.27%)
Dec 30, 2005 7.495 7.495 7.364 7.400 317,338 -0.10(-1.27%)
Dec 29, 2005 7.400 7.674 7.400 7.495 590,127 +0.07(+0.97%)
Dec 28, 2005 7.482 7.482 7.374 7.423 508,046 +0.00(+0.01%)
Dec 27, 2005 7.449 7.505 7.380 7.422 352,733 -0.01(-0.19%)
Dec 23, 2005 7.423 7.469 7.380 7.436 344,800 +0.00(+0.04%)
Dec 22, 2005 7.551 7.564 7.403 7.433 505,605 -0.09(-1.18%)
Dec 21, 2005 7.492 7.570 7.472 7.521 451,901 +0.06(+0.83%)
Dec 20, 2005 7.433 7.459 7.397 7.459 462,276 +0.03(+0.35%)
Dec 19, 2005 7.472 7.505 7.413 7.433 484,856 -0.13(-1.69%)
Dec 16, 2005 7.528 7.577 7.475 7.561 445,494 +0.07(+0.87%)
Dec 15, 2005 7.354 7.495 7.325 7.495 316,117 +0.14(+1.87%)
Dec 14, 2005 7.210 7.357 7.207 7.357 370,736 +0.13(+1.86%)
Dec 13, 2005 7.253 7.279 7.177 7.223 347,546 -0.06(-0.81%)
Dec 12, 2005 7.420 7.420 7.262 7.282 460,750 -0.09(-1.24%)
Dec 09, 2005 7.361 7.394 7.348 7.374 302,386 +0.01(+0.09%)
Dec 08, 2005 7.371 7.390 7.348 7.367 369,210 -0.01(-0.09%)
Dec 07, 2005 7.371 7.407 7.341 7.374 358,531 +0.02(+0.22%)
Dec 06, 2005 7.357 7.374 7.321 7.357 411,014 +0.02(+0.22%)
Dec 05, 2005 7.348 7.361 7.292 7.341 306,963 -0.01(-0.09%)
Dec 02, 2005 7.302 7.371 7.298 7.348 389,959 +0.01(+0.13%)
Dec 01, 2005 7.226 7.361 7.187 7.338 634,371 +0.16(+2.28%)
Nov 30, 2005 7.194 7.217 7.151 7.174 385,688 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,313 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.112 7.164 357,005 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.148 7.190 205,659 +0.06(+0.83%)
Nov 23, 2005 7.184 7.190 7.102 7.131 367,074 -0.05(-0.73%)
Nov 22, 2005 7.269 7.276 7.167 7.184 350,292 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.276 480,584 -0.05(-0.67%)
Nov 18, 2005 7.289 7.328 7.243 7.325 492,484 +0.05(+0.63%)
Nov 17, 2005 7.276 7.305 7.269 7.279 483,330 +0.00(+0.04%)
Nov 16, 2005 7.276 7.292 7.253 7.276 381,416 +0.00(+0.00%)
Nov 15, 2005 7.203 7.292 7.194 7.276 359,446 +0.08(+1.09%)
Nov 14, 2005 7.210 7.289 7.190 7.197 441,527 -0.08(-1.08%)
Nov 11, 2005 7.236 7.276 7.151 7.276 440,612 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.220 439,391 -0.03(-0.45%)
Nov 09, 2005 7.262 7.276 7.226 7.253 296,284 -0.02(-0.27%)
Nov 08, 2005 7.292 7.308 7.259 7.272 436,035 -0.02(-0.31%)
Nov 07, 2005 7.243 7.295 7.174 7.295 432,068 +0.09(+1.23%)
Nov 04, 2005 7.207 7.223 7.158 7.207 419,557 +0.00(+0.00%)
Nov 03, 2005 7.171 7.226 7.171 7.207 471,125 +0.05(+0.69%)
Nov 02, 2005 7.112 7.161 7.040 7.158 526,659 +0.03(+0.46%)
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.