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: 1:55 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 (%)
Feb 27, 2004 6.800 6.863 6.751 6.827 441,527 +0.05(+0.73%)
Feb 26, 2004 6.735 6.810 6.735 6.777 520,251 +0.06(+0.83%)
Feb 25, 2004 6.653 6.748 6.653 6.722 465,022 +0.04(+0.54%)
Feb 24, 2004 6.712 6.731 6.653 6.686 812,263 -0.02(-0.24%)
Feb 23, 2004 6.774 6.777 6.686 6.702 858,339 -0.06(-0.87%)
Feb 20, 2004 6.810 6.830 6.735 6.761 633,150 -0.05(-0.72%)
Feb 19, 2004 6.876 6.879 6.784 6.810 673,733 -0.06(-0.91%)
Feb 18, 2004 6.846 6.882 6.820 6.872 517,505 +0.04(+0.62%)
Feb 17, 2004 6.876 6.879 6.790 6.830 593,178 -0.02(-0.33%)
Feb 13, 2004 6.849 6.908 6.797 6.853 777,173 -0.01(-0.14%)
Feb 12, 2004 6.856 6.882 6.823 6.863 586,770 -0.00(-0.05%)
Feb 11, 2004 6.856 6.882 6.794 6.866 970,933 -0.00(-0.05%)
Feb 10, 2004 6.863 6.928 6.784 6.869 836,674 +0.05(+0.67%)
Feb 09, 2004 6.866 6.925 6.774 6.823 688,380 -0.09(-1.23%)
Feb 06, 2004 6.899 6.931 6.784 6.908 677,700 +0.01(+0.14%)
Feb 05, 2004 6.882 6.899 6.784 6.899 675,259 +0.04(+0.53%)
Feb 04, 2004 6.817 6.863 6.790 6.863 546,493 +0.05(+0.72%)
Feb 03, 2004 6.777 6.856 6.754 6.813 633,456 +0.07(+1.02%)
Feb 02, 2004 6.702 6.768 6.659 6.745 493,094 +0.05(+0.78%)
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%)
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.