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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2006 7.847 7.893 7.794 7.890 302,134 +0.09(+1.10%)
Mar 30, 2006 7.870 7.913 7.761 7.804 361,531 -0.10(-1.25%)
Mar 29, 2006 7.807 7.903 7.788 7.903 356,682 +0.11(+1.40%)
Mar 28, 2006 7.824 7.880 7.788 7.794 470,020 -0.01(-0.13%)
Mar 27, 2006 7.847 7.854 7.771 7.804 296,376 -0.03(-0.38%)
Mar 24, 2006 7.821 7.834 7.761 7.834 375,774 +0.01(+0.17%)
Mar 23, 2006 7.788 7.844 7.778 7.821 323,650 +0.05(+0.64%)
Mar 22, 2006 7.725 7.804 7.722 7.771 411,533 +0.00(+0.04%)
Mar 21, 2006 7.817 7.817 7.738 7.768 385,168 -0.03(-0.42%)
Mar 20, 2006 7.837 7.854 7.738 7.801 363,955 -0.02(-0.25%)
Mar 17, 2006 7.804 7.831 7.784 7.821 316,074 +0.00(+0.00%)
Mar 16, 2006 7.824 7.873 7.807 7.821 479,415 +0.03(+0.34%)
Mar 15, 2006 7.745 7.850 7.738 7.794 427,897 +0.05(+0.68%)
Mar 14, 2006 7.699 7.788 7.699 7.741 316,680 +0.03(+0.34%)
Mar 13, 2006 7.672 7.722 7.666 7.715 383,047 +0.05(+0.65%)
Mar 10, 2006 7.685 7.695 7.629 7.666 267,587 +0.01(+0.09%)
Mar 09, 2006 7.672 7.748 7.652 7.659 305,771 -0.03(-0.34%)
Mar 08, 2006 7.784 7.784 7.652 7.685 349,106 -0.08(-0.98%)
Mar 07, 2006 7.801 7.801 7.702 7.761 323,650 -0.02(-0.21%)
Mar 06, 2006 7.722 7.804 7.705 7.778 313,953 +0.03(+0.38%)
Mar 03, 2006 7.725 7.758 7.708 7.748 335,772 -0.00(-0.04%)
Mar 02, 2006 7.811 7.834 7.745 7.751 293,649 -0.04(-0.55%)
Mar 01, 2006 7.735 7.854 7.735 7.794 503,961 +0.06(+0.72%)
Feb 28, 2006 7.738 7.801 7.712 7.738 578,510 +0.00(+0.00%)
Feb 27, 2006 7.712 7.738 7.699 7.738 355,470 +0.03(+0.43%)
Feb 24, 2006 7.738 7.821 7.692 7.705 434,564 -0.02(-0.21%)
Feb 23, 2006 7.748 7.751 7.695 7.722 614,572 -0.00(-0.04%)
Feb 22, 2006 7.639 7.778 7.639 7.725 548,812 +0.09(+1.12%)
Feb 21, 2006 7.563 7.639 7.537 7.639 357,591 +0.06(+0.83%)
Feb 17, 2006 7.524 7.586 7.507 7.576 319,105 +0.04(+0.48%)
Feb 16, 2006 7.590 7.596 7.510 7.540 433,958 -0.06(-0.74%)
Feb 15, 2006 7.586 7.636 7.563 7.596 305,468 +0.02(+0.31%)
Feb 14, 2006 7.583 7.649 7.557 7.573 396,078 +0.02(+0.22%)
Feb 13, 2006 7.573 7.616 7.510 7.557 307,589 -0.01(-0.17%)
Feb 10, 2006 7.576 7.616 7.537 7.570 249,708 +0.00(+0.00%)
Feb 09, 2006 7.550 7.689 7.550 7.570 303,952 +0.02(+0.26%)
Feb 08, 2006 7.560 7.593 7.547 7.550 273,648 -0.01(-0.13%)
Feb 07, 2006 7.600 7.606 7.514 7.560 390,623 -0.02(-0.30%)
Feb 06, 2006 7.567 7.616 7.560 7.583 297,892 +0.00(+0.00%)
Feb 03, 2006 7.633 7.633 7.570 7.583 319,105 -0.04(-0.52%)
Feb 02, 2006 7.596 7.629 7.586 7.623 366,986 +0.00(+0.04%)
Feb 01, 2006 7.593 7.629 7.590 7.619 301,831 +0.01(+0.13%)
Jan 31, 2006 7.626 7.629 7.560 7.609 300,619 -0.00(-0.04%)
Jan 30, 2006 7.623 7.629 7.580 7.613 327,590 +0.01(+0.09%)
Jan 27, 2006 7.586 7.629 7.573 7.606 416,382 +0.02(+0.22%)
Jan 26, 2006 7.557 7.606 7.537 7.590 407,593 +0.03(+0.39%)
Jan 25, 2006 7.606 7.626 7.534 7.560 397,593 -0.03(-0.35%)
Jan 24, 2006 7.600 7.646 7.527 7.586 443,959 -0.01(-0.17%)
Jan 23, 2006 7.600 7.672 7.583 7.600 287,588 +0.01(+0.09%)
Jan 20, 2006 7.672 7.679 7.580 7.593 364,258 -0.08(-1.03%)
Jan 19, 2006 7.649 7.689 7.633 7.672 417,594 +0.04(+0.52%)
Jan 18, 2006 7.573 7.685 7.540 7.633 434,564 +0.01(+0.13%)
Jan 17, 2006 7.590 7.633 7.590 7.623 303,649 +0.01(+0.09%)
Jan 13, 2006 7.613 7.639 7.557 7.616 366,076 -0.02(-0.26%)
Jan 12, 2006 7.619 7.652 7.606 7.636 280,315 +0.00(+0.04%)
Jan 11, 2006 7.629 7.672 7.590 7.633 408,806 -0.01(-0.09%)
Jan 10, 2006 7.718 7.738 7.596 7.639 426,685 -0.08(-0.98%)
Jan 09, 2006 7.623 7.722 7.590 7.715 629,724 +0.13(+1.65%)
Jan 06, 2006 7.623 7.656 7.557 7.590 333,045 -0.01(-0.17%)
Jan 05, 2006 7.586 7.603 7.530 7.603 326,378 +0.05(+0.61%)
Jan 04, 2006 7.448 7.626 7.438 7.557 385,168 +0.13(+1.69%)
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.