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 )

24.00 +0.01 (+0.04%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 20, 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 (%)
Jun 30, 2004 6.049 6.085 5.976 6.085 454,565 +0.06(+1.04%)
Jun 29, 2004 5.940 6.049 5.940 6.022 412,139 +0.08(+1.39%)
Jun 28, 2004 6.078 6.105 5.907 5.940 635,785 -0.16(-2.54%)
Jun 25, 2004 6.115 6.115 6.039 6.095 417,291 +0.02(+0.33%)
Jun 24, 2004 6.049 6.121 6.049 6.075 435,776 -0.06(-1.02%)
Jun 23, 2004 6.121 6.184 6.059 6.138 498,810 +0.04(+0.59%)
Jun 22, 2004 6.105 6.151 6.072 6.101 383,653 -0.02(-0.32%)
Jun 21, 2004 6.184 6.204 6.088 6.121 349,106 -0.08(-1.33%)
Jun 18, 2004 6.108 6.204 6.108 6.204 353,045 +0.05(+0.80%)
Jun 17, 2004 6.088 6.154 6.052 6.154 363,046 +0.04(+0.65%)
Jun 16, 2004 6.111 6.187 6.085 6.115 414,563 -0.02(-0.27%)
Jun 15, 2004 6.171 6.266 6.111 6.131 514,871 -0.06(-0.91%)
Jun 14, 2004 6.194 6.243 6.108 6.187 363,652 -0.05(-0.79%)
Jun 10, 2004 6.230 6.263 6.181 6.237 320,317 +0.03(+0.53%)
Jun 09, 2004 6.270 6.303 6.204 6.204 291,225 -0.07(-1.05%)
Jun 08, 2004 6.346 6.369 6.217 6.270 453,050 -0.06(-0.94%)
Jun 07, 2004 6.346 6.379 6.306 6.329 430,322 -0.05(-0.72%)
Jun 04, 2004 6.247 6.418 6.243 6.375 442,746 +0.14(+2.22%)
Jun 03, 2004 6.270 6.296 6.161 6.237 420,624 -0.03(-0.47%)
Jun 02, 2004 6.253 6.266 6.220 6.266 422,139 +0.01(+0.21%)
Jun 01, 2004 6.111 6.253 6.108 6.253 290,315 +0.11(+1.77%)
May 28, 2004 6.197 6.217 6.088 6.144 451,535 -0.09(-1.38%)
May 27, 2004 6.121 6.230 6.072 6.230 414,563 +0.11(+1.83%)
May 26, 2004 6.049 6.121 6.049 6.118 386,683 +0.06(+1.04%)
May 25, 2004 5.953 6.078 5.913 6.055 583,359 +0.07(+1.10%)
May 24, 2004 6.154 6.237 5.973 5.989 665,181 -0.21(-3.46%)
May 21, 2004 5.907 6.204 5.890 6.204 633,664 +0.26(+4.44%)
May 20, 2004 5.966 6.039 5.880 5.940 620,027 -0.08(-1.26%)
May 19, 2004 6.151 6.200 5.950 6.016 583,662 -0.12(-1.94%)
May 18, 2004 5.940 6.171 5.857 6.134 551,842 +0.17(+2.82%)
May 17, 2004 5.940 5.973 5.781 5.966 648,210 +0.01(+0.17%)
May 14, 2004 5.890 5.989 5.874 5.956 571,237 +0.04(+0.73%)
May 13, 2004 5.795 5.973 5.795 5.913 586,995 +0.09(+1.47%)
May 12, 2004 5.940 5.940 5.702 5.828 796,399 -0.11(-1.89%)
May 11, 2004 5.643 5.953 5.633 5.940 1,149,141 +0.35(+6.32%)
May 10, 2004 5.940 5.973 5.379 5.587 1,807,353 -0.49(-7.99%)
May 07, 2004 6.181 6.184 5.946 6.072 791,853 -0.12(-1.87%)
May 06, 2004 6.306 6.346 6.187 6.187 488,203 -0.16(-2.50%)
May 05, 2004 6.435 6.451 6.286 6.346 373,046 -0.06(-0.88%)
May 04, 2004 6.204 6.484 6.191 6.402 798,217 +0.15(+2.43%)
May 03, 2004 6.220 6.316 6.154 6.250 397,896 +0.08(+1.28%)
Apr 30, 2004 6.257 6.257 6.105 6.171 486,991 -0.09(-1.37%)
Apr 29, 2004 6.220 6.303 6.204 6.257 351,227 +0.02(+0.32%)
Apr 28, 2004 6.323 6.346 6.220 6.237 388,805 -0.05(-0.84%)
Apr 27, 2004 6.224 6.319 6.187 6.290 802,459 +0.04(+0.58%)
Apr 26, 2004 6.280 6.349 6.191 6.253 654,574 -0.06(-0.89%)
Apr 23, 2004 6.303 6.412 6.290 6.309 516,992 -0.03(-0.42%)
Apr 22, 2004 6.336 6.415 6.286 6.336 595,481 -0.02(-0.31%)
Apr 21, 2004 6.567 6.596 6.356 6.356 634,270 -0.21(-3.17%)
Apr 20, 2004 6.580 6.580 6.471 6.563 486,688 +0.02(+0.30%)
Apr 19, 2004 6.580 6.583 6.468 6.544 340,015 +0.00(+0.00%)
Apr 16, 2004 6.323 6.580 6.290 6.544 342,136 +0.22(+3.55%)
Apr 15, 2004 6.379 6.445 6.204 6.319 685,485 -0.10(-1.59%)
Apr 14, 2004 6.610 6.633 6.336 6.422 919,737 -0.27(-4.04%)
Apr 13, 2004 6.907 6.907 6.649 6.692 708,819 -0.15(-2.17%)
Apr 12, 2004 6.827 6.844 6.715 6.841 536,084 +0.06(+0.88%)
Apr 08, 2004 6.748 6.910 6.712 6.781 476,687 +0.02(+0.24%)
Apr 07, 2004 6.728 6.811 6.722 6.765 492,749 +0.02(+0.24%)
Apr 06, 2004 6.814 6.831 6.722 6.748 630,331 -0.04(-0.54%)
Apr 05, 2004 6.897 6.933 6.765 6.785 568,207 -0.12(-1.67%)
Apr 02, 2004 6.926 6.963 6.883 6.900 535,781 -0.02(-0.24%)
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.