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 )

23.62 +0.01 (+0.06%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 10, 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 28, 2006 7.738 7.800 7.711 7.738 578,544 +0.00(+0.00%)
Feb 27, 2006 7.711 7.738 7.698 7.738 355,490 +0.03(+0.43%)
Feb 24, 2006 7.738 7.820 7.692 7.705 434,589 -0.02(-0.21%)
Feb 23, 2006 7.748 7.751 7.695 7.721 614,608 -0.00(-0.04%)
Feb 22, 2006 7.639 7.777 7.639 7.725 548,844 +0.09(+1.12%)
Feb 21, 2006 7.563 7.639 7.536 7.639 357,612 +0.06(+0.83%)
Feb 17, 2006 7.523 7.586 7.507 7.576 319,123 +0.04(+0.48%)
Feb 16, 2006 7.589 7.596 7.510 7.540 433,983 -0.06(-0.74%)
Feb 15, 2006 7.586 7.635 7.563 7.596 305,485 +0.02(+0.30%)
Feb 14, 2006 7.583 7.649 7.556 7.573 396,101 +0.02(+0.22%)
Feb 13, 2006 7.573 7.616 7.510 7.556 307,607 -0.01(-0.17%)
Feb 10, 2006 7.576 7.616 7.536 7.569 249,722 +0.00(+0.00%)
Feb 09, 2006 7.550 7.688 7.550 7.569 303,970 +0.02(+0.26%)
Feb 08, 2006 7.560 7.593 7.546 7.550 273,664 -0.01(-0.13%)
Feb 07, 2006 7.599 7.606 7.513 7.560 390,646 -0.02(-0.30%)
Feb 06, 2006 7.566 7.616 7.560 7.583 297,909 +0.00(+0.00%)
Feb 03, 2006 7.632 7.632 7.569 7.583 319,123 -0.04(-0.52%)
Feb 02, 2006 7.596 7.629 7.586 7.622 367,007 +0.00(+0.04%)
Feb 01, 2006 7.593 7.629 7.589 7.619 301,849 +0.01(+0.13%)
Jan 31, 2006 7.626 7.629 7.560 7.609 300,636 -0.00(-0.04%)
Jan 30, 2006 7.622 7.629 7.579 7.612 327,609 +0.01(+0.09%)
Jan 27, 2006 7.586 7.629 7.573 7.606 416,406 +0.02(+0.22%)
Jan 26, 2006 7.556 7.606 7.536 7.589 407,617 +0.03(+0.39%)
Jan 25, 2006 7.606 7.626 7.533 7.560 397,616 -0.03(-0.35%)
Jan 24, 2006 7.599 7.645 7.527 7.586 443,984 -0.01(-0.17%)
Jan 23, 2006 7.599 7.672 7.583 7.599 287,605 +0.01(+0.09%)
Jan 20, 2006 7.672 7.678 7.579 7.593 364,279 -0.08(-1.03%)
Jan 19, 2006 7.649 7.688 7.632 7.672 417,618 +0.04(+0.52%)
Jan 18, 2006 7.573 7.685 7.540 7.632 434,589 +0.01(+0.13%)
Jan 17, 2006 7.589 7.632 7.589 7.622 303,667 +0.01(+0.09%)
Jan 13, 2006 7.612 7.639 7.556 7.616 366,098 -0.02(-0.26%)
Jan 12, 2006 7.619 7.652 7.606 7.635 280,331 +0.00(+0.04%)
Jan 11, 2006 7.629 7.672 7.589 7.632 408,829 -0.01(-0.09%)
Jan 10, 2006 7.718 7.738 7.596 7.639 426,710 -0.08(-0.98%)
Jan 09, 2006 7.622 7.721 7.589 7.715 629,761 +0.13(+1.65%)
Jan 06, 2006 7.622 7.655 7.556 7.589 333,064 -0.01(-0.17%)
Jan 05, 2006 7.586 7.602 7.530 7.602 326,397 +0.05(+0.61%)
Jan 04, 2006 7.447 7.626 7.437 7.556 385,190 +0.13(+1.69%)
Jan 03, 2006 7.461 7.464 7.385 7.431 335,185 -0.02(-0.27%)
Dec 30, 2005 7.546 7.546 7.414 7.451 315,183 -0.10(-1.27%)
Dec 29, 2005 7.451 7.726 7.451 7.546 586,120 +0.07(+0.97%)
Dec 28, 2005 7.533 7.533 7.424 7.474 504,597 +0.00(+0.01%)
Dec 27, 2005 7.500 7.556 7.431 7.473 350,338 -0.01(-0.19%)
Dec 23, 2005 7.474 7.520 7.431 7.487 342,459 +0.00(+0.04%)
Dec 22, 2005 7.602 7.616 7.454 7.484 502,172 -0.09(-1.18%)
Dec 21, 2005 7.543 7.622 7.523 7.573 448,833 +0.06(+0.83%)
Dec 20, 2005 7.484 7.510 7.447 7.510 459,137 +0.03(+0.35%)
Dec 19, 2005 7.523 7.556 7.464 7.484 481,564 -0.13(-1.69%)
Dec 16, 2005 7.579 7.629 7.527 7.612 442,469 +0.07(+0.87%)
Dec 15, 2005 7.404 7.546 7.375 7.546 313,971 +0.14(+1.87%)
Dec 14, 2005 7.259 7.408 7.256 7.408 368,219 +0.14(+1.86%)
Dec 13, 2005 7.302 7.329 7.226 7.272 345,186 -0.06(-0.81%)
Dec 12, 2005 7.470 7.470 7.312 7.332 457,622 -0.09(-1.24%)
Dec 09, 2005 7.411 7.444 7.398 7.424 300,333 +0.01(+0.09%)
Dec 08, 2005 7.421 7.441 7.398 7.418 366,704 -0.01(-0.09%)
Dec 07, 2005 7.421 7.457 7.391 7.424 356,097 +0.02(+0.22%)
Dec 06, 2005 7.408 7.424 7.371 7.408 408,223 +0.02(+0.22%)
Dec 05, 2005 7.398 7.411 7.342 7.391 304,879 -0.01(-0.09%)
Dec 02, 2005 7.352 7.421 7.348 7.398 387,312 +0.01(+0.13%)
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.