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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2004 6.233 6.246 6.190 6.246 332,458 +0.04(+0.69%)
Jul 29, 2004 6.177 6.213 6.137 6.203 447,318 +0.03(+0.48%)
Jul 28, 2004 6.094 6.180 5.995 6.174 624,003 +0.08(+1.30%)
Jul 27, 2004 5.939 6.114 5.890 6.094 711,284 +0.15(+2.55%)
Jul 26, 2004 5.976 6.025 5.913 5.943 390,342 -0.05(-0.83%)
Jul 23, 2004 6.131 6.141 5.976 5.992 419,739 -0.16(-2.63%)
Jul 22, 2004 6.104 6.180 6.022 6.154 499,445 +0.04(+0.70%)
Jul 21, 2004 6.200 6.200 6.104 6.111 407,920 -0.07(-1.17%)
Jul 20, 2004 6.200 6.200 6.137 6.184 381,857 +0.00(+0.00%)
Jul 19, 2004 6.197 6.217 6.131 6.184 373,068 +0.01(+0.21%)
Jul 16, 2004 6.193 6.220 6.151 6.170 414,284 -0.01(-0.16%)
Jul 15, 2004 6.180 6.220 6.170 6.180 313,971 -0.04(-0.64%)
Jul 14, 2004 6.197 6.240 6.174 6.220 433,074 -0.01(-0.21%)
Jul 13, 2004 6.220 6.250 6.157 6.233 357,006 +0.01(+0.21%)
Jul 12, 2004 6.197 6.233 6.137 6.220 328,518 -0.03(-0.53%)
Jul 09, 2004 6.236 6.292 6.180 6.253 280,028 -0.03(-0.42%)
Jul 08, 2004 6.269 6.286 6.137 6.279 509,143 +0.00(+0.00%)
Jul 07, 2004 6.134 6.292 6.061 6.279 480,352 +0.15(+2.48%)
Jul 06, 2004 6.151 6.151 6.061 6.127 347,005 +0.02(+0.27%)
Jul 02, 2004 6.088 6.147 6.055 6.111 461,259 +0.02(+0.38%)
Jul 01, 2004 6.071 6.088 6.009 6.088 346,399 +0.00(+0.05%)
Jun 30, 2004 6.048 6.085 5.976 6.085 454,591 +0.06(+1.04%)
Jun 29, 2004 5.939 6.048 5.939 6.022 412,163 +0.08(+1.39%)
Jun 28, 2004 6.078 6.104 5.906 5.939 635,822 -0.16(-2.54%)
Jun 25, 2004 6.114 6.114 6.038 6.094 417,315 +0.02(+0.33%)
Jun 24, 2004 6.048 6.121 6.048 6.075 435,802 -0.06(-1.02%)
Jun 23, 2004 6.121 6.184 6.058 6.137 498,838 +0.04(+0.59%)
Jun 22, 2004 6.104 6.151 6.071 6.101 383,675 -0.02(-0.32%)
Jun 21, 2004 6.184 6.203 6.088 6.121 349,126 -0.08(-1.33%)
Jun 18, 2004 6.108 6.203 6.108 6.203 353,066 +0.05(+0.80%)
Jun 17, 2004 6.088 6.154 6.052 6.154 363,067 +0.04(+0.65%)
Jun 16, 2004 6.111 6.187 6.085 6.114 414,587 -0.02(-0.27%)
Jun 15, 2004 6.170 6.266 6.111 6.131 514,901 -0.06(-0.91%)
Jun 14, 2004 6.193 6.243 6.108 6.187 363,673 -0.05(-0.79%)
Jun 10, 2004 6.230 6.263 6.180 6.236 320,335 +0.03(+0.53%)
Jun 09, 2004 6.269 6.302 6.203 6.203 291,241 -0.07(-1.05%)
Jun 08, 2004 6.345 6.368 6.217 6.269 453,076 -0.06(-0.94%)
Jun 07, 2004 6.345 6.378 6.306 6.329 430,347 -0.05(-0.72%)
Jun 04, 2004 6.246 6.418 6.243 6.375 442,772 +0.14(+2.22%)
Jun 03, 2004 6.269 6.296 6.160 6.236 420,649 -0.03(-0.47%)
Jun 02, 2004 6.253 6.266 6.220 6.266 422,164 +0.01(+0.21%)
Jun 01, 2004 6.111 6.253 6.108 6.253 290,332 +0.11(+1.77%)
May 28, 2004 6.197 6.217 6.088 6.144 451,561 -0.09(-1.38%)
May 27, 2004 6.121 6.230 6.071 6.230 414,587 +0.11(+1.83%)
May 26, 2004 6.048 6.121 6.048 6.118 386,706 +0.06(+1.04%)
May 25, 2004 5.953 6.078 5.913 6.055 583,393 +0.07(+1.10%)
May 24, 2004 6.154 6.236 5.972 5.989 665,219 -0.21(-3.46%)
May 21, 2004 5.906 6.203 5.890 6.203 633,701 +0.26(+4.44%)
May 20, 2004 5.966 6.038 5.880 5.939 620,063 -0.08(-1.26%)
May 19, 2004 6.151 6.200 5.949 6.015 583,696 -0.12(-1.94%)
May 18, 2004 5.939 6.170 5.857 6.134 551,874 +0.17(+2.82%)
May 17, 2004 5.939 5.972 5.781 5.966 648,248 +0.01(+0.17%)
May 14, 2004 5.890 5.989 5.873 5.956 571,270 +0.04(+0.73%)
May 13, 2004 5.794 5.972 5.794 5.913 587,029 +0.09(+1.47%)
May 12, 2004 5.939 5.939 5.702 5.827 796,445 -0.11(-1.89%)
May 11, 2004 5.642 5.953 5.633 5.939 1,149,208 +0.35(+6.32%)
May 10, 2004 5.939 5.972 5.378 5.586 1,807,457 -0.49(-7.99%)
May 07, 2004 6.180 6.184 5.946 6.071 791,899 -0.12(-1.87%)
May 06, 2004 6.306 6.345 6.187 6.187 488,231 -0.16(-2.50%)
May 05, 2004 6.434 6.451 6.286 6.345 373,068 -0.06(-0.88%)
May 04, 2004 6.203 6.484 6.190 6.401 798,263 +0.15(+2.43%)
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.