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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 6.213 6.213 6.063 6.128 490,377 -0.09(-1.37%)
Apr 29, 2004 6.177 6.259 6.161 6.213 353,669 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.177 6.194 391,508 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 808,038 +0.04(+0.58%)
Apr 26, 2004 6.236 6.305 6.148 6.210 659,125 -0.06(-0.89%)
Apr 23, 2004 6.259 6.367 6.246 6.266 520,587 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,621 -0.02(-0.31%)
Apr 21, 2004 6.521 6.551 6.312 6.312 638,680 -0.21(-3.17%)
Apr 20, 2004 6.534 6.534 6.426 6.518 490,071 +0.02(+0.30%)
Apr 19, 2004 6.534 6.538 6.423 6.498 342,379 +0.00(+0.00%)
Apr 16, 2004 6.279 6.534 6.246 6.498 344,515 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,250 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.377 926,132 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.603 6.646 713,747 -0.15(-2.17%)
Apr 12, 2004 6.780 6.797 6.669 6.793 539,811 +0.06(+0.88%)
Apr 08, 2004 6.702 6.862 6.666 6.734 480,001 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.675 6.718 496,174 +0.02(+0.24%)
Apr 06, 2004 6.767 6.784 6.675 6.702 634,713 -0.04(-0.54%)
Apr 05, 2004 6.849 6.885 6.718 6.738 572,157 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.852 539,506 -0.02(-0.24%)
Apr 01, 2004 6.793 6.875 6.787 6.869 329,562 +0.06(+0.91%)
Mar 31, 2004 6.816 6.826 6.751 6.806 509,906 +0.02(+0.34%)
Mar 30, 2004 6.813 6.816 6.747 6.784 517,535 +0.00(+0.00%)
Mar 29, 2004 6.793 6.797 6.728 6.784 361,908 +0.03(+0.44%)
Mar 26, 2004 6.711 6.797 6.705 6.754 497,090 +0.04(+0.63%)
Mar 25, 2004 6.675 6.734 6.669 6.711 691,166 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.613 6.666 712,526 -0.06(-0.93%)
Mar 23, 2004 6.711 6.741 6.646 6.728 724,732 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.711 521,197 -0.05(-0.68%)
Mar 19, 2004 6.767 6.790 6.757 6.757 350,923 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.793 514,178 +0.01(+0.10%)
Mar 17, 2004 6.744 6.803 6.738 6.787 666,143 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,245 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,705 -0.07(-1.01%)
Mar 12, 2004 6.816 6.836 6.741 6.833 460,167 +0.05(+0.72%)
Mar 11, 2004 6.843 6.865 6.770 6.784 516,009 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,408 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,100 -0.08(-1.08%)
Mar 08, 2004 6.970 6.980 6.895 6.954 580,396 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.921 7.003 536,149 +0.09(+1.33%)
Mar 04, 2004 6.957 6.957 6.882 6.911 754,027 -0.03(-0.47%)
Mar 03, 2004 6.865 6.964 6.843 6.944 582,837 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.888 452,233 +0.01(+0.14%)
Mar 01, 2004 6.836 6.879 6.790 6.879 473,593 +0.05(+0.77%)
Feb 27, 2004 6.800 6.862 6.751 6.826 441,552 +0.05(+0.73%)
Feb 26, 2004 6.734 6.810 6.734 6.777 520,281 +0.06(+0.83%)
Feb 25, 2004 6.652 6.747 6.652 6.721 465,049 +0.04(+0.54%)
Feb 24, 2004 6.711 6.731 6.652 6.685 812,311 -0.02(-0.24%)
Feb 23, 2004 6.774 6.777 6.685 6.702 858,388 -0.06(-0.87%)
Feb 20, 2004 6.810 6.829 6.734 6.761 633,187 -0.05(-0.72%)
Feb 19, 2004 6.875 6.879 6.784 6.810 673,772 -0.06(-0.91%)
Feb 18, 2004 6.846 6.882 6.820 6.872 517,535 +0.04(+0.62%)
Feb 17, 2004 6.875 6.879 6.790 6.829 593,212 -0.02(-0.33%)
Feb 13, 2004 6.849 6.908 6.797 6.852 777,218 -0.01(-0.14%)
Feb 12, 2004 6.856 6.882 6.823 6.862 586,804 -0.00(-0.05%)
Feb 11, 2004 6.856 6.882 6.793 6.865 970,989 -0.00(-0.05%)
Feb 10, 2004 6.862 6.928 6.784 6.869 836,723 +0.05(+0.67%)
Feb 09, 2004 6.865 6.924 6.774 6.823 688,419 -0.09(-1.23%)
Feb 06, 2004 6.898 6.931 6.784 6.908 677,739 +0.01(+0.14%)
Feb 05, 2004 6.882 6.898 6.784 6.898 675,298 +0.04(+0.53%)
Feb 04, 2004 6.816 6.862 6.790 6.862 546,524 +0.05(+0.72%)
Feb 03, 2004 6.777 6.856 6.754 6.813 633,492 +0.07(+1.02%)
Feb 02, 2004 6.702 6.767 6.659 6.744 493,123 +0.05(+0.78%)
Jan 30, 2004 6.649 6.715 6.623 6.692 555,984 +0.06(+0.84%)
Jan 29, 2004 6.646 6.689 6.616 6.636 642,952 -0.01(-0.20%)
Jan 28, 2004 6.616 6.649 6.597 6.649 692,081 +0.04(+0.60%)
Jan 27, 2004 6.656 6.682 6.587 6.610 1,602,346 -0.05(-0.74%)
Jan 26, 2004 6.689 6.692 6.656 6.659 837,943 -0.03(-0.49%)
Jan 23, 2004 6.682 6.692 6.672 6.692 781,490 +0.01(+0.10%)
Jan 22, 2004 6.695 6.698 6.675 6.685 765,012 -0.01(-0.10%)
Jan 21, 2004 6.659 6.702 6.659 6.692 825,737 +0.01(+0.10%)
Jan 20, 2004 6.692 6.698 6.652 6.685 593,823 -0.01(-0.10%)
Jan 16, 2004 6.669 6.695 6.669 6.692 516,620 +0.03(+0.39%)
Jan 15, 2004 6.689 6.698 6.662 6.666 689,945 -0.03(-0.44%)
Jan 14, 2004 6.702 6.702 6.669 6.695 688,725 +0.00(+0.05%)
Jan 13, 2004 6.669 6.702 6.652 6.692 642,952 +0.01(+0.20%)
Jan 12, 2004 6.639 6.689 6.630 6.679 581,922 +0.02(+0.34%)
Jan 09, 2004 6.656 6.689 6.643 6.656 534,623 -0.02(-0.29%)
Jan 08, 2004 6.685 6.715 6.669 6.675 775,387 +0.00(+0.00%)
Jan 07, 2004 6.721 6.728 6.672 6.675 1,092,134 -0.05(-0.73%)
Jan 06, 2004 6.738 6.741 6.669 6.725 1,103,424 -0.01(-0.15%)
Jan 05, 2004 6.702 6.747 6.662 6.734 703,982 +0.05(+0.78%)
Jan 02, 2004 6.669 6.698 6.652 6.682 346,040 +0.01(+0.20%)
Dec 31, 2003 6.666 6.679 6.652 6.669 417,446 +0.02(+0.25%)
Dec 30, 2003 6.692 6.692 6.639 6.652 514,789 -0.02(-0.34%)
Dec 29, 2003 6.774 6.754 6.554 6.675 930,709 -0.10(-1.45%)
Dec 26, 2003 6.777 6.780 6.702 6.774 317,661 +0.00(+0.05%)
Dec 24, 2003 6.895 6.895 6.721 6.770 230,083 -0.11(-1.62%)
Dec 23, 2003 6.816 6.882 6.728 6.882 646,919 +0.03(+0.48%)
Dec 22, 2003 6.784 6.784 6.721 6.849 477,255 +0.03(+0.48%)
Dec 19, 2003 6.813 6.816 6.718 6.816 451,622 +0.03(+0.43%)
Dec 18, 2003 6.784 6.816 6.711 6.787 729,004 +0.00(+0.00%)
Dec 17, 2003 6.718 6.787 6.620 6.787 596,569 +0.08(+1.22%)
Dec 16, 2003 6.685 6.751 6.646 6.705 586,499 +0.02(+0.34%)
Dec 15, 2003 6.718 6.741 6.662 6.682 591,992 +0.00(+0.00%)
Dec 12, 2003 6.672 6.715 6.672 6.682 470,237 -0.02(-0.24%)
Dec 11, 2003 6.672 6.718 6.636 6.698 517,840 +0.05(+0.74%)
Dec 10, 2003 6.702 6.718 6.643 6.649 382,964 +0.00(+0.05%)
Dec 09, 2003 6.702 6.702 6.652 6.646 357,941 -0.06(-0.83%)
Dec 08, 2003 6.675 6.702 6.636 6.702 392,728 +0.03(+0.49%)
Dec 05, 2003 6.652 6.685 6.652 6.669 305,455 +0.02(+0.25%)
Dec 04, 2003 6.646 6.652 6.620 6.652 362,213 +0.03(+0.50%)
Dec 03, 2003 6.613 6.649 6.603 6.620 595,959 +0.00(+0.00%)
Dec 02, 2003 6.639 6.652 6.616 6.620 483,358 -0.01(-0.10%)
Dec 01, 2003 6.652 6.652 6.620 6.626 470,237 -0.02(-0.25%)
Nov 28, 2003 6.613 6.643 6.584 6.643 250,528 +0.03(+0.45%)
Nov 26, 2003 6.554 6.616 6.554 6.613 344,515 +0.07(+1.05%)
Nov 25, 2003 6.521 6.577 6.472 6.544 380,522 -0.06(-0.89%)
Nov 24, 2003 6.607 6.633 6.525 6.603 583,753 -0.00(-0.05%)
Nov 21, 2003 6.593 6.636 6.587 6.607 514,789 -0.01(-0.20%)
Nov 20, 2003 6.636 6.643 6.587 6.620 593,518 -0.01(-0.20%)
Nov 19, 2003 6.623 6.646 6.597 6.633 353,364 +0.03(+0.45%)
Nov 18, 2003 6.620 6.652 6.600 6.603 411,648 +0.00(+0.00%)
Nov 17, 2003 6.587 6.613 6.528 6.603 303,014 -0.03(-0.44%)
Nov 14, 2003 6.649 6.649 6.597 6.633 236,796 +0.02(+0.30%)
Nov 13, 2003 6.636 6.649 6.607 6.613 234,050 -0.02(-0.25%)
Nov 12, 2003 6.607 6.652 6.607 6.630 302,099 -0.02(-0.34%)
Nov 11, 2003 6.652 6.682 6.600 6.652 459,556 +0.02(+0.25%)
Nov 10, 2003 6.620 6.652 6.584 6.636 442,468 +0.02(+0.25%)
Nov 07, 2003 6.652 6.685 6.587 6.620 459,251 -0.03(-0.49%)
Nov 06, 2003 6.571 6.649 6.571 6.652 374,419 +0.01(+0.10%)
Nov 05, 2003 6.702 6.669 6.548 6.646 862,966 -0.09(-1.31%)
Nov 04, 2003 6.702 6.741 6.702 6.734 253,503 +0.01(+0.20%)
Nov 03, 2003 6.711 6.721 6.702 6.721 229,320 -0.05(-0.68%)
Oct 31, 2003 6.692 6.784 6.672 6.767 313,389 +0.05(+0.73%)
Oct 30, 2003 6.669 6.734 6.669 6.718 327,731 -0.01(-0.15%)
Oct 29, 2003 6.685 6.728 6.639 6.728 259,988 +0.01(+0.15%)
Oct 28, 2003 6.718 6.734 6.659 6.718 448,266 -0.02(-0.24%)
Oct 27, 2003 6.715 6.767 6.646 6.734 480,917 +0.05(+0.74%)
Oct 24, 2003 6.757 6.797 6.639 6.685 423,243 -0.09(-1.31%)
Oct 23, 2003 6.738 6.813 6.685 6.774 388,151 +0.04(+0.53%)
Oct 22, 2003 6.833 6.872 6.734 6.738 536,454 -0.10(-1.39%)
Oct 21, 2003 6.833 6.865 6.833 6.833 531,572 +0.00(+0.00%)
Oct 20, 2003 6.784 6.833 6.767 6.833 414,089 +0.04(+0.63%)
Oct 17, 2003 6.751 6.829 6.751 6.790 434,534 +0.02(+0.24%)
Oct 16, 2003 6.777 6.800 6.718 6.774 409,512 +0.05(+0.68%)
Oct 15, 2003 6.774 6.797 6.721 6.728 463,523 -0.02(-0.29%)
Oct 14, 2003 6.767 6.780 6.702 6.747 453,148 +0.03(+0.44%)
Oct 13, 2003 6.715 6.767 6.669 6.718 408,291 +0.00(+0.05%)
Oct 10, 2003 6.669 6.744 6.636 6.715 292,639 +0.06(+0.94%)
Oct 09, 2003 6.613 6.682 6.613 6.652 341,768 +0.00(+0.00%)
Oct 08, 2003 6.623 6.669 6.590 6.652 375,945 +0.02(+0.35%)
Oct 07, 2003 6.620 6.636 6.557 6.630 462,913 -0.00(-0.05%)
Oct 06, 2003 6.574 6.633 6.554 6.633 449,486 +0.05(+0.80%)
Oct 03, 2003 6.557 6.636 6.557 6.580 333,224 +0.02(+0.35%)
Oct 02, 2003 6.557 6.557 6.554 6.557 265,481 +0.00(+0.00%)
Oct 01, 2003 6.554 6.557 6.554 6.557 306,066 +0.00(+0.00%)
Sep 30, 2003 6.557 6.557 6.554 6.557 311,558 +0.00(+0.00%)
Sep 29, 2003 6.557 6.557 6.554 6.557 389,067 +0.00(+0.05%)
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.