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 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%)
Nov 01, 2005 7.072 7.141 7.046 7.125 488,212 +0.08(+1.07%)
Oct 31, 2005 7.046 7.089 6.984 7.049 414,065 +0.05(+0.70%)
Oct 28, 2005 6.990 7.040 6.941 7.000 463,191 -0.00(-0.05%)
Oct 27, 2005 7.030 7.046 6.984 7.003 301,776 -0.05(-0.65%)
Oct 26, 2005 7.040 7.072 6.964 7.049 490,043 +0.02(+0.33%)
Oct 25, 2005 6.984 7.040 6.971 7.026 396,062 +0.02(+0.33%)
Oct 24, 2005 6.925 7.010 6.905 7.003 380,195 +0.10(+1.52%)
Oct 21, 2005 6.810 6.922 6.810 6.899 440,306 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,261 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.840 6.905 566,021 -0.04(-0.57%)
Oct 18, 2005 6.886 7.003 6.840 6.945 539,475 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.817 6.892 342,054 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,364 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,172 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.922 382,026 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.981 459,225 +0.01(+0.14%)
Oct 10, 2005 6.964 6.994 6.948 6.971 281,942 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,482 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,131 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,189 -0.08(-1.06%)
Oct 04, 2005 7.148 7.154 7.089 7.089 335,951 -0.07(-0.92%)
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.