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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2005 6.649 6.649 6.600 6.626 476,035 +0.04(+0.65%)
Apr 28, 2005 6.603 6.607 6.567 6.584 503,193 -0.03(-0.40%)
Apr 27, 2005 6.571 6.613 6.554 6.610 360,382 +0.03(+0.50%)
Apr 26, 2005 6.636 6.636 6.567 6.577 650,276 -0.04(-0.55%)
Apr 25, 2005 6.587 6.662 6.571 6.613 652,412 +0.03(+0.40%)
Apr 22, 2005 6.561 6.613 6.541 6.587 442,773 +0.01(+0.20%)
Apr 21, 2005 6.567 6.616 6.495 6.574 478,171 +0.04(+0.60%)
Apr 20, 2005 6.577 6.603 6.505 6.534 494,954 -0.09(-1.29%)
Apr 19, 2005 6.659 6.666 6.593 6.620 585,584 -0.01(-0.10%)
Apr 18, 2005 6.544 6.626 6.538 6.626 418,971 +0.06(+0.95%)
Apr 15, 2005 6.534 6.613 6.534 6.564 479,696 -0.02(-0.25%)
Apr 14, 2005 6.593 6.633 6.561 6.580 459,862 -0.01(-0.15%)
Apr 13, 2005 6.643 6.682 6.587 6.590 648,445 -0.05(-0.79%)
Apr 12, 2005 6.607 6.652 6.561 6.643 501,972 +0.04(+0.65%)
Apr 11, 2005 6.669 6.682 6.574 6.600 563,308 -0.08(-1.23%)
Apr 08, 2005 6.764 6.764 6.682 6.682 401,883 -0.08(-1.21%)
Apr 07, 2005 6.731 6.777 6.718 6.764 338,717 +0.01(+0.15%)
Apr 06, 2005 6.747 6.761 6.721 6.754 294,775 +0.02(+0.24%)
Apr 05, 2005 6.770 6.790 6.715 6.738 408,901 -0.05(-0.77%)
Apr 04, 2005 6.685 6.790 6.656 6.790 324,985 +0.09(+1.37%)
Apr 01, 2005 6.685 6.833 6.623 6.698 685,368 +0.07(+1.04%)
Mar 31, 2005 6.649 6.672 6.620 6.630 370,452 +0.02(+0.35%)
Mar 30, 2005 6.538 6.630 6.534 6.607 520,892 +0.09(+1.36%)
Mar 29, 2005 6.531 6.551 6.479 6.518 459,251 +0.01(+0.15%)
Mar 28, 2005 6.567 6.610 6.446 6.508 803,156 -0.06(-0.95%)
Mar 24, 2005 6.508 6.630 6.508 6.571 677,739 +0.09(+1.31%)
Mar 23, 2005 6.548 6.551 6.397 6.485 1,101,899 -0.10(-1.44%)
Mar 22, 2005 6.715 6.738 6.531 6.580 693,912 -0.17(-2.57%)
Mar 21, 2005 6.826 6.836 6.744 6.754 481,832 -0.07(-1.01%)
Mar 18, 2005 6.800 6.833 6.793 6.823 470,237 +0.01(+0.19%)
Mar 17, 2005 6.761 6.810 6.731 6.810 774,167 +0.06(+0.92%)
Mar 16, 2005 6.865 6.872 6.702 6.747 664,007 -0.13(-1.86%)
Mar 15, 2005 6.898 6.938 6.862 6.875 671,331 -0.04(-0.57%)
Mar 14, 2005 6.911 6.928 6.888 6.915 541,642 +0.02(+0.29%)
Mar 11, 2005 6.888 6.944 6.862 6.895 679,265 -0.07(-0.99%)
Mar 10, 2005 7.026 7.026 6.938 6.964 766,538 -0.07(-0.93%)
Mar 09, 2005 7.115 7.131 7.013 7.029 723,207 -0.13(-1.79%)
Mar 08, 2005 7.200 7.206 7.137 7.157 594,738 -0.05(-0.64%)
Mar 07, 2005 7.255 7.288 7.190 7.203 642,036 -0.03(-0.41%)
Mar 04, 2005 7.226 7.272 7.203 7.232 509,296 +0.02(+0.32%)
Mar 03, 2005 7.210 7.219 7.164 7.210 548,050 -0.00(-0.05%)
Mar 02, 2005 7.174 7.242 7.160 7.213 559,646 +0.04(+0.59%)
Mar 01, 2005 7.118 7.177 7.115 7.170 461,082 +0.05(+0.74%)
Feb 28, 2005 7.105 7.137 7.088 7.118 504,108 +0.02(+0.32%)
Feb 25, 2005 6.993 7.095 6.983 7.095 458,641 +0.10(+1.45%)
Feb 24, 2005 6.964 6.993 6.921 6.993 421,718 +0.06(+0.85%)
Feb 23, 2005 6.882 6.947 6.882 6.934 823,601 +0.05(+0.67%)
Feb 22, 2005 7.042 7.052 6.849 6.888 1,007,607 -0.15(-2.19%)
Feb 18, 2005 7.046 7.046 7.013 7.042 678,349 -0.01(-0.19%)
Feb 17, 2005 7.098 7.101 7.036 7.056 679,265 -0.04(-0.60%)
Feb 16, 2005 7.098 7.108 7.059 7.098 747,008 -0.02(-0.28%)
Feb 15, 2005 7.078 7.118 7.075 7.118 785,457 +0.04(+0.56%)
Feb 14, 2005 7.144 7.170 7.046 7.078 886,767 -0.07(-0.92%)
Feb 11, 2005 7.059 7.170 7.059 7.144 793,391 +0.06(+0.83%)
Feb 10, 2005 7.078 7.085 7.033 7.085 571,242 +0.00(+0.05%)
Feb 09, 2005 7.075 7.128 7.062 7.082 653,022 +0.00(+0.05%)
Feb 08, 2005 7.151 7.174 7.029 7.078 878,833 -0.07(-0.96%)
Feb 07, 2005 7.124 7.160 7.092 7.147 752,196 +0.02(+0.32%)
Feb 04, 2005 7.052 7.141 7.052 7.124 712,831 +0.06(+0.79%)
Feb 03, 2005 7.046 7.069 7.013 7.069 703,372 +0.02(+0.28%)
Feb 02, 2005 7.069 7.101 6.987 7.049 716,798 -0.01(-0.19%)
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.