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 )

23.58 +0.16 (+0.68%)
Streaming Delayed Price Updated: 1:37 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 (%)
Dec 31, 2004 7.072 7.101 7.033 7.101 380,522 +0.04(+0.56%)
Dec 30, 2004 7.036 7.118 7.019 7.062 466,880 +0.02(+0.23%)
Dec 29, 2004 7.046 7.124 7.000 7.046 414,699 -0.03(-0.42%)
Dec 28, 2004 7.059 7.144 7.042 7.075 561,782 +0.02(+0.28%)
Dec 27, 2004 6.915 7.078 6.885 7.056 631,356 +0.17(+2.52%)
Dec 23, 2004 6.898 6.931 6.865 6.882 455,284 +0.03(+0.38%)
Dec 22, 2004 6.852 6.902 6.833 6.856 513,568 -0.01(-0.14%)
Dec 21, 2004 6.852 6.918 6.846 6.865 681,096 +0.03(+0.38%)
Dec 20, 2004 6.846 6.879 6.816 6.839 522,417 +0.03(+0.38%)
Dec 17, 2004 6.816 6.843 6.784 6.813 438,196 -0.02(-0.29%)
Dec 16, 2004 6.823 6.879 6.816 6.833 801,325 -0.01(-0.10%)
Dec 15, 2004 6.823 6.856 6.774 6.839 656,379 +0.01(+0.10%)
Dec 14, 2004 6.879 6.879 6.806 6.833 764,402 -0.04(-0.57%)
Dec 13, 2004 6.875 6.882 6.839 6.872 401,578 +0.01(+0.14%)
Dec 10, 2004 6.836 6.875 6.800 6.862 546,829 +0.01(+0.19%)
Dec 09, 2004 6.790 6.869 6.738 6.849 587,720 +0.04(+0.58%)
Dec 08, 2004 6.774 6.859 6.770 6.810 721,986 +0.03(+0.48%)
Dec 07, 2004 6.803 6.865 6.738 6.777 704,898 -0.05(-0.72%)
Dec 06, 2004 6.865 6.875 6.787 6.826 566,664 -0.04(-0.53%)
Dec 03, 2004 6.862 6.862 6.784 6.862 630,441 +0.02(+0.34%)
Dec 02, 2004 6.806 6.839 6.754 6.839 662,176 +0.03(+0.48%)
Dec 01, 2004 6.689 6.856 6.689 6.806 871,510 +0.09(+1.37%)
Nov 30, 2004 6.731 6.741 6.672 6.715 714,357 +0.02(+0.34%)
Nov 29, 2004 6.711 6.741 6.666 6.692 578,260 -0.02(-0.24%)
Nov 26, 2004 6.656 6.711 6.652 6.708 224,590 +0.06(+0.94%)
Nov 24, 2004 6.633 6.662 6.620 6.646 491,902 +0.02(+0.30%)
Nov 23, 2004 6.702 6.751 6.593 6.626 931,930 -0.10(-1.51%)
Nov 22, 2004 6.725 6.757 6.666 6.728 785,762 -0.03(-0.48%)
Nov 19, 2004 6.774 6.813 6.689 6.761 703,982 +0.02(+0.29%)
Nov 18, 2004 6.747 6.757 6.705 6.741 714,357 +0.02(+0.29%)
Nov 17, 2004 6.679 6.797 6.679 6.721 671,941 +0.04(+0.54%)
Nov 16, 2004 6.679 6.741 6.656 6.685 779,049 -0.04(-0.54%)
Nov 15, 2004 6.715 6.780 6.679 6.721 658,820 +0.01(+0.10%)
Nov 12, 2004 6.679 6.764 6.656 6.715 674,993 +0.05(+0.79%)
Nov 11, 2004 6.682 6.692 6.630 6.662 604,198 +0.01(+0.15%)
Nov 10, 2004 6.623 6.652 6.597 6.652 606,639 +0.03(+0.45%)
Nov 09, 2004 6.672 6.692 6.577 6.623 748,534 -0.01(-0.20%)
Nov 08, 2004 6.636 6.708 6.554 6.636 726,868 -0.02(-0.30%)
Nov 05, 2004 6.656 6.718 6.626 6.656 830,314 +0.00(+0.00%)
Nov 04, 2004 6.600 6.685 6.561 6.656 821,160 +0.07(+0.99%)
Nov 03, 2004 6.485 6.633 6.485 6.590 940,779 +0.05(+0.75%)
Nov 02, 2004 6.518 6.557 6.508 6.541 692,386 -0.01(-0.15%)
Nov 01, 2004 6.469 6.557 6.453 6.551 644,783 +0.09(+1.42%)
Oct 29, 2004 6.456 6.475 6.436 6.459 473,288 +0.01(+0.10%)
Oct 28, 2004 6.469 6.472 6.436 6.453 373,504 -0.01(-0.15%)
Oct 27, 2004 6.439 6.472 6.426 6.462 526,079 -0.01(-0.15%)
Oct 26, 2004 6.469 6.472 6.380 6.472 920,334 +0.02(+0.30%)
Oct 25, 2004 6.515 6.518 6.420 6.453 727,479 -0.05(-0.81%)
Oct 22, 2004 6.466 6.541 6.443 6.505 617,014 +0.02(+0.25%)
Oct 21, 2004 6.502 6.502 6.433 6.489 741,210 -0.02(-0.30%)
Oct 20, 2004 6.505 6.521 6.446 6.508 511,737 +0.00(+0.00%)
Oct 19, 2004 6.531 6.551 6.495 6.508 559,036 -0.02(-0.30%)
Oct 18, 2004 6.525 6.551 6.495 6.528 674,077 -0.00(-0.05%)
Oct 15, 2004 6.521 6.561 6.512 6.531 1,038,122 +0.01(+0.15%)
Oct 14, 2004 6.538 6.544 6.449 6.521 542,863 -0.02(-0.30%)
Oct 13, 2004 6.518 6.544 6.495 6.541 509,906 +0.02(+0.35%)
Oct 12, 2004 6.538 6.538 6.498 6.518 647,834 -0.02(-0.30%)
Oct 11, 2004 6.541 6.541 6.505 6.538 388,761 +0.03(+0.50%)
Oct 08, 2004 6.521 6.544 6.495 6.505 550,796 +0.00(+0.00%)
Oct 07, 2004 6.518 6.538 6.485 6.505 545,609 -0.03(-0.50%)
Oct 06, 2004 6.498 6.538 6.475 6.538 541,642 +0.01(+0.20%)
Oct 05, 2004 6.521 6.541 6.492 6.525 458,946 +0.00(+0.05%)
Oct 04, 2004 6.528 6.541 6.475 6.521 509,906 -0.02(-0.30%)
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.