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 )

23.60 +0.18 (+0.77%)
Streaming Delayed Price Updated: 12:17 PM 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 (%)
Aug 31, 2005 7.062 7.108 7.033 7.108 422,328 +0.08(+1.12%)
Aug 30, 2005 7.000 7.029 6.964 7.029 394,254 +0.04(+0.56%)
Aug 29, 2005 6.987 7.000 6.924 6.990 369,537 +0.00(+0.00%)
Aug 26, 2005 7.000 7.013 6.957 6.990 458,946 -0.01(-0.14%)
Aug 25, 2005 7.006 7.046 6.980 7.000 559,951 -0.04(-0.56%)
Aug 24, 2005 7.062 7.082 7.010 7.039 570,936 -0.03(-0.46%)
Aug 23, 2005 7.174 7.174 7.069 7.072 550,491 -0.09(-1.28%)
Aug 22, 2005 7.124 7.210 7.124 7.164 538,590 -0.11(-1.58%)
Aug 19, 2005 7.213 7.278 7.196 7.278 525,774 +0.07(+1.00%)
Aug 18, 2005 7.219 7.242 7.160 7.206 492,513 -0.01(-0.14%)
Aug 17, 2005 7.223 7.236 7.183 7.216 400,357 -0.01(-0.14%)
Aug 16, 2005 7.255 7.282 7.226 7.226 508,380 -0.02(-0.23%)
Aug 15, 2005 7.160 7.242 7.128 7.242 513,568 +0.10(+1.47%)
Aug 12, 2005 7.154 7.177 7.082 7.137 331,698 -0.02(-0.27%)
Aug 11, 2005 7.151 7.180 7.121 7.157 380,217 +0.04(+0.55%)
Aug 10, 2005 7.137 7.193 7.118 7.118 430,262 -0.04(-0.50%)
Aug 09, 2005 7.072 7.154 7.049 7.154 440,332 +0.09(+1.30%)
Aug 08, 2005 7.062 7.098 7.019 7.062 432,398 +0.00(+0.00%)
Aug 05, 2005 7.131 7.151 7.023 7.062 458,336 -0.08(-1.15%)
Aug 04, 2005 7.187 7.200 7.128 7.144 471,762 -0.06(-0.82%)
Aug 03, 2005 7.236 7.265 7.160 7.203 607,554 -0.07(-0.90%)
Aug 02, 2005 7.364 7.364 7.246 7.269 614,878 -0.08(-1.03%)
Aug 01, 2005 7.305 7.373 7.275 7.344 605,418 +0.04(+0.49%)
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%)
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.