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 )

22.88 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 6.863 6.873 6.797 6.853 506,415 +0.02(+0.34%)
Mar 30, 2004 6.860 6.863 6.794 6.830 513,991 +0.00(+0.00%)
Mar 29, 2004 6.840 6.843 6.774 6.830 359,430 +0.03(+0.44%)
Mar 26, 2004 6.758 6.843 6.751 6.801 493,686 +0.04(+0.63%)
Mar 25, 2004 6.721 6.781 6.715 6.758 686,433 +0.05(+0.69%)
Mar 24, 2004 6.774 6.774 6.659 6.712 707,648 -0.06(-0.93%)
Mar 23, 2004 6.758 6.787 6.692 6.774 719,770 +0.02(+0.24%)
Mar 22, 2004 6.801 6.811 6.735 6.758 517,628 -0.05(-0.68%)
Mar 19, 2004 6.814 6.837 6.804 6.804 348,520 -0.04(-0.53%)
Mar 18, 2004 6.837 6.847 6.797 6.840 510,658 +0.01(+0.10%)
Mar 17, 2004 6.791 6.850 6.784 6.834 661,582 +0.01(+0.19%)
Mar 16, 2004 6.801 6.837 6.771 6.820 585,211 +0.01(+0.15%)
Mar 15, 2004 6.890 6.890 6.771 6.811 594,606 -0.07(-1.01%)
Mar 12, 2004 6.863 6.883 6.787 6.880 457,016 +0.05(+0.72%)
Mar 11, 2004 6.890 6.913 6.817 6.830 512,476 -0.06(-0.91%)
Mar 10, 2004 6.929 6.962 6.870 6.893 630,064 -0.03(-0.48%)
Mar 09, 2004 7.025 7.025 6.896 6.926 694,313 -0.08(-1.08%)
Mar 08, 2004 7.018 7.028 6.942 7.002 576,422 -0.05(-0.70%)
Mar 05, 2004 7.002 7.051 6.969 7.051 532,478 +0.09(+1.33%)
Mar 04, 2004 7.005 7.005 6.929 6.959 748,864 -0.03(-0.47%)
Mar 03, 2004 6.913 7.012 6.890 6.992 578,847 +0.06(+0.81%)
Mar 02, 2004 6.929 6.975 6.867 6.936 449,136 +0.01(+0.14%)
Mar 01, 2004 6.883 6.926 6.837 6.926 470,351 +0.05(+0.77%)
Feb 27, 2004 6.847 6.909 6.797 6.873 438,529 +0.05(+0.73%)
Feb 26, 2004 6.781 6.857 6.781 6.824 516,719 +0.06(+0.83%)
Feb 25, 2004 6.698 6.794 6.698 6.768 461,865 +0.04(+0.54%)
Feb 24, 2004 6.758 6.778 6.698 6.731 806,749 -0.02(-0.24%)
Feb 23, 2004 6.820 6.824 6.731 6.748 852,511 -0.06(-0.87%)
Feb 20, 2004 6.857 6.877 6.781 6.807 628,852 -0.05(-0.72%)
Feb 19, 2004 6.923 6.926 6.830 6.857 669,159 -0.06(-0.91%)
Feb 18, 2004 6.893 6.929 6.867 6.919 513,991 +0.04(+0.62%)
Feb 17, 2004 6.923 6.926 6.837 6.877 589,151 -0.02(-0.33%)
Feb 13, 2004 6.896 6.956 6.843 6.900 771,897 -0.01(-0.14%)
Feb 12, 2004 6.903 6.929 6.870 6.909 582,786 -0.00(-0.05%)
Feb 11, 2004 6.903 6.929 6.840 6.913 964,341 -0.00(-0.05%)
Feb 10, 2004 6.909 6.975 6.830 6.916 830,994 +0.05(+0.67%)
Feb 09, 2004 6.913 6.972 6.820 6.870 683,706 -0.09(-1.23%)
Feb 06, 2004 6.946 6.979 6.830 6.956 673,099 +0.01(+0.14%)
Feb 05, 2004 6.929 6.946 6.830 6.946 670,674 +0.04(+0.53%)
Feb 04, 2004 6.863 6.909 6.837 6.909 542,782 +0.05(+0.72%)
Feb 03, 2004 6.824 6.903 6.801 6.860 629,155 +0.07(+1.02%)
Feb 02, 2004 6.748 6.814 6.705 6.791 489,747 +0.05(+0.78%)
Jan 30, 2004 6.695 6.761 6.669 6.738 552,177 +0.06(+0.84%)
Jan 29, 2004 6.692 6.735 6.662 6.682 638,550 -0.01(-0.20%)
Jan 28, 2004 6.662 6.695 6.642 6.695 687,343 +0.04(+0.60%)
Jan 27, 2004 6.702 6.728 6.632 6.655 1,591,374 -0.05(-0.74%)
Jan 26, 2004 6.735 6.738 6.702 6.705 832,206 -0.03(-0.49%)
Jan 23, 2004 6.728 6.738 6.718 6.738 776,140 +0.01(+0.10%)
Jan 22, 2004 6.741 6.745 6.721 6.731 759,774 -0.01(-0.10%)
Jan 21, 2004 6.705 6.748 6.705 6.738 820,083 +0.01(+0.10%)
Jan 20, 2004 6.738 6.745 6.698 6.731 589,757 -0.01(-0.10%)
Jan 16, 2004 6.715 6.741 6.715 6.738 513,082 +0.03(+0.39%)
Jan 15, 2004 6.735 6.745 6.708 6.712 685,221 -0.03(-0.44%)
Jan 14, 2004 6.748 6.748 6.715 6.741 684,009 +0.00(+0.05%)
Jan 13, 2004 6.715 6.748 6.698 6.738 638,550 +0.01(+0.20%)
Jan 12, 2004 6.685 6.735 6.675 6.725 577,937 +0.02(+0.34%)
Jan 09, 2004 6.702 6.735 6.688 6.702 530,963 -0.02(-0.29%)
Jan 08, 2004 6.731 6.761 6.715 6.721 770,078 +0.00(+0.00%)
Jan 07, 2004 6.768 6.774 6.718 6.721 1,084,656 -0.05(-0.73%)
Jan 06, 2004 6.784 6.787 6.715 6.771 1,095,869 -0.01(-0.15%)
Jan 05, 2004 6.748 6.794 6.708 6.781 699,162 +0.05(+0.78%)
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.