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 )

23.61 +0.19 (+0.81%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 24, 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 (%)
Jul 29, 2005 7.291 7.314 7.246 7.308 452,233 +0.05(+0.72%)
Jul 28, 2005 7.223 7.255 7.196 7.255 458,946 +0.04(+0.50%)
Jul 27, 2005 7.203 7.229 7.183 7.219 534,013 +0.03(+0.41%)
Jul 26, 2005 7.203 7.203 7.144 7.190 637,764 +0.00(+0.00%)
Jul 25, 2005 7.147 7.206 7.137 7.190 471,762 +0.02(+0.23%)
Jul 22, 2005 7.174 7.200 7.137 7.174 438,196 +0.02(+0.23%)
Jul 21, 2005 7.157 7.177 7.128 7.157 514,484 +0.01(+0.09%)
Jul 20, 2005 7.154 7.174 7.069 7.151 480,917 -0.04(-0.59%)
Jul 19, 2005 7.183 7.206 7.177 7.193 490,071 -0.00(-0.05%)
Jul 18, 2005 7.193 7.206 7.147 7.196 441,247 -0.01(-0.09%)
Jul 15, 2005 7.147 7.206 7.128 7.203 537,675 +0.07(+0.92%)
Jul 14, 2005 7.095 7.170 7.082 7.137 533,098 +0.05(+0.65%)
Jul 13, 2005 7.101 7.101 7.046 7.092 424,464 +0.00(+0.05%)
Jul 12, 2005 7.078 7.111 7.056 7.088 372,588 +0.02(+0.28%)
Jul 11, 2005 7.046 7.078 7.029 7.069 491,597 +0.02(+0.33%)
Jul 08, 2005 7.000 7.065 6.954 7.046 432,093 +0.05(+0.66%)
Jul 07, 2005 6.974 7.003 6.931 7.000 501,972 +0.01(+0.14%)
Jul 06, 2005 6.993 7.016 6.980 6.990 493,428 -0.00(-0.05%)
Jul 05, 2005 6.915 7.000 6.908 6.993 459,862 +0.06(+0.90%)
Jul 01, 2005 6.898 6.993 6.865 6.931 499,836 +0.03(+0.48%)
Jun 30, 2005 6.908 6.928 6.892 6.898 417,446 +0.04(+0.53%)
Jun 29, 2005 6.836 6.872 6.816 6.862 409,817 +0.05(+0.67%)
Jun 28, 2005 6.675 6.816 6.675 6.816 740,600 +0.16(+2.46%)
Jun 27, 2005 6.741 6.741 6.633 6.652 912,705 -0.08(-1.22%)
Jun 24, 2005 6.810 6.810 6.695 6.734 839,774 -0.08(-1.15%)
Jun 23, 2005 6.793 6.816 6.790 6.813 542,252 -0.00(-0.05%)
Jun 22, 2005 6.829 6.836 6.797 6.816 559,036 -0.01(-0.14%)
Jun 21, 2005 6.862 6.908 6.826 6.826 690,861 -0.10(-1.42%)
Jun 20, 2005 6.905 6.924 6.882 6.924 491,902 +0.00(+0.00%)
Jun 17, 2005 6.905 6.938 6.905 6.924 397,001 +0.01(+0.14%)
Jun 16, 2005 6.905 6.918 6.849 6.915 512,958 +0.00(+0.00%)
Jun 15, 2005 6.911 6.947 6.888 6.915 612,132 -0.01(-0.09%)
Jun 14, 2005 6.892 6.928 6.882 6.921 687,504 -0.00(-0.05%)
Jun 13, 2005 6.879 6.941 6.869 6.924 519,671 +0.01(+0.19%)
Jun 10, 2005 6.902 6.921 6.869 6.911 484,884 -0.00(-0.05%)
Jun 09, 2005 6.915 6.931 6.885 6.915 480,307 -0.01(-0.14%)
Jun 08, 2005 6.892 6.974 6.892 6.924 494,344 +0.03(+0.48%)
Jun 07, 2005 6.879 6.911 6.865 6.892 509,906 +0.02(+0.29%)
Jun 06, 2005 6.882 6.895 6.859 6.872 289,893 -0.01(-0.14%)
Jun 03, 2005 6.918 6.918 6.856 6.882 383,574 -0.02(-0.33%)
Jun 02, 2005 6.898 6.924 6.849 6.905 465,049 -0.02(-0.24%)
Jun 01, 2005 6.905 6.987 6.885 6.921 839,774 +0.01(+0.09%)
May 31, 2005 6.928 6.941 6.869 6.915 406,155 +0.04(+0.57%)
May 27, 2005 6.820 6.875 6.806 6.875 363,129 +0.08(+1.16%)
May 26, 2005 6.764 6.813 6.751 6.797 472,678 +0.06(+0.83%)
May 25, 2005 6.754 6.787 6.725 6.741 776,303 -0.00(-0.05%)
May 24, 2005 6.849 6.849 6.734 6.744 494,038 -0.10(-1.53%)
May 23, 2005 6.829 6.898 6.803 6.849 431,483 +0.03(+0.38%)
May 20, 2005 6.810 6.843 6.774 6.823 459,862 -0.00(-0.05%)
May 19, 2005 6.869 6.869 6.784 6.826 582,532 -0.02(-0.24%)
May 18, 2005 6.777 6.898 6.776 6.843 691,166 +0.06(+0.92%)
May 17, 2005 6.698 6.780 6.692 6.780 488,546 +0.06(+0.93%)
May 16, 2005 6.652 6.721 6.643 6.718 394,254 +0.05(+0.74%)
May 13, 2005 6.656 6.705 6.636 6.669 423,549 -0.01(-0.10%)
May 12, 2005 6.718 6.731 6.652 6.675 584,058 -0.04(-0.63%)
May 11, 2005 6.689 6.718 6.643 6.718 454,369 -0.00(-0.05%)
May 10, 2005 6.741 6.751 6.695 6.721 371,673 -0.04(-0.56%)
May 09, 2005 6.741 6.767 6.705 6.759 365,875 +0.01(+0.13%)
May 06, 2005 6.734 6.784 6.734 6.751 463,828 +0.02(+0.29%)
May 05, 2005 6.718 6.747 6.705 6.731 433,008 +0.01(+0.10%)
May 04, 2005 6.705 6.741 6.669 6.725 501,057 +0.04(+0.59%)
May 03, 2005 6.672 6.692 6.643 6.685 432,398 +0.01(+0.10%)
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.