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 -0.46 (-1.93%)
Official Closing 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 (%)
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%)
Nov 03, 2003 6.712 6.722 6.702 6.722 229,307 -0.05(-0.68%)
Oct 31, 2003 6.692 6.784 6.673 6.768 313,371 +0.05(+0.73%)
Oct 30, 2003 6.669 6.735 6.669 6.718 327,712 -0.01(-0.15%)
Oct 29, 2003 6.686 6.728 6.640 6.728 259,973 +0.01(+0.15%)
Oct 28, 2003 6.718 6.735 6.659 6.718 448,240 -0.02(-0.24%)
Oct 27, 2003 6.715 6.768 6.646 6.735 480,889 +0.05(+0.74%)
Oct 24, 2003 6.758 6.797 6.640 6.686 423,219 -0.09(-1.31%)
Oct 23, 2003 6.738 6.813 6.686 6.774 388,129 +0.04(+0.54%)
Oct 22, 2003 6.833 6.872 6.735 6.738 536,423 -0.10(-1.39%)
Oct 21, 2003 6.833 6.866 6.833 6.833 531,541 +0.00(+0.00%)
Oct 20, 2003 6.784 6.833 6.768 6.833 414,065 +0.04(+0.63%)
Oct 17, 2003 6.751 6.830 6.751 6.790 434,509 +0.02(+0.24%)
Oct 16, 2003 6.777 6.800 6.718 6.774 409,488 +0.05(+0.68%)
Oct 15, 2003 6.774 6.797 6.722 6.728 463,496 -0.02(-0.29%)
Oct 14, 2003 6.768 6.781 6.702 6.748 453,122 +0.03(+0.44%)
Oct 13, 2003 6.715 6.768 6.669 6.718 408,267 +0.00(+0.05%)
Oct 10, 2003 6.669 6.745 6.636 6.715 292,622 +0.06(+0.94%)
Oct 09, 2003 6.614 6.682 6.614 6.653 341,748 +0.00(+0.00%)
Oct 08, 2003 6.623 6.669 6.591 6.653 375,923 +0.02(+0.35%)
Oct 07, 2003 6.620 6.636 6.558 6.630 462,886 -0.00(-0.05%)
Oct 06, 2003 6.574 6.633 6.555 6.633 449,460 +0.05(+0.80%)
Oct 03, 2003 6.558 6.636 6.558 6.581 333,205 +0.02(+0.35%)
Oct 02, 2003 6.558 6.558 6.555 6.558 265,465 +0.00(+0.00%)
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.