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 (%)
Sep 30, 2005 7.140 7.144 7.104 7.140 328,215 +0.04(+0.51%)
Sep 29, 2005 7.025 7.107 6.998 7.104 446,712 +0.07(+1.03%)
Sep 28, 2005 7.025 7.051 7.002 7.032 450,046 +0.02(+0.33%)
Sep 27, 2005 7.065 7.065 6.972 7.008 796,748 +0.01(+0.14%)
Sep 26, 2005 7.055 7.081 6.979 6.999 583,696 -0.04(-0.52%)
Sep 23, 2005 7.035 7.051 7.005 7.035 607,941 -0.01(-0.14%)
Sep 22, 2005 7.078 7.094 7.005 7.045 556,723 -0.06(-0.84%)
Sep 21, 2005 7.147 7.167 7.058 7.104 774,018 -0.12(-1.60%)
Sep 20, 2005 7.203 7.249 7.190 7.220 657,339 +0.00(+0.00%)
Sep 19, 2005 7.243 7.256 7.180 7.220 415,800 -0.01(-0.18%)
Sep 16, 2005 7.230 7.233 7.233 7.233 464,592 +0.01(+0.18%)
Sep 15, 2005 7.272 7.276 7.170 7.220 414,587 -0.05(-0.68%)
Sep 14, 2005 7.263 7.296 7.243 7.269 467,017 -0.01(-0.14%)
Sep 13, 2005 7.299 7.322 7.263 7.279 496,717 -0.06(-0.85%)
Sep 12, 2005 7.322 7.352 7.322 7.342 362,461 +0.03(+0.36%)
Sep 09, 2005 7.286 7.338 7.282 7.315 446,712 +0.02(+0.23%)
Sep 08, 2005 7.319 7.322 7.259 7.299 471,260 -0.00(-0.05%)
Sep 07, 2005 7.282 7.325 7.266 7.302 439,438 +0.03(+0.41%)
Sep 06, 2005 7.259 7.299 7.259 7.272 322,154 +0.01(+0.18%)
Sep 02, 2005 7.243 7.279 7.230 7.259 331,852 +0.03(+0.41%)
Sep 01, 2005 7.164 7.325 7.160 7.230 625,821 +0.07(+1.01%)
Aug 31, 2005 7.111 7.157 7.081 7.157 419,436 +0.08(+1.12%)
Aug 30, 2005 7.048 7.078 7.012 7.078 391,555 +0.04(+0.56%)
Aug 29, 2005 7.035 7.048 6.972 7.038 367,007 +0.00(+0.00%)
Aug 26, 2005 7.048 7.061 7.005 7.038 455,804 -0.01(-0.14%)
Aug 25, 2005 7.055 7.094 7.028 7.048 556,117 -0.04(-0.56%)
Aug 24, 2005 7.111 7.131 7.058 7.088 567,027 -0.03(-0.46%)
Aug 23, 2005 7.223 7.223 7.117 7.121 546,722 -0.09(-1.28%)
Aug 22, 2005 7.173 7.259 7.173 7.213 534,903 -0.12(-1.58%)
Aug 19, 2005 7.263 7.329 7.246 7.329 522,174 +0.07(+1.00%)
Aug 18, 2005 7.269 7.292 7.210 7.256 489,140 -0.01(-0.14%)
Aug 17, 2005 7.272 7.286 7.233 7.266 397,616 -0.01(-0.14%)
Aug 16, 2005 7.305 7.332 7.276 7.276 504,900 -0.02(-0.23%)
Aug 15, 2005 7.210 7.292 7.177 7.292 510,052 +0.11(+1.47%)
Aug 12, 2005 7.203 7.226 7.131 7.187 329,427 -0.02(-0.27%)
Aug 11, 2005 7.200 7.230 7.170 7.206 377,614 +0.04(+0.55%)
Aug 10, 2005 7.187 7.243 7.167 7.167 427,316 -0.04(-0.50%)
Aug 09, 2005 7.121 7.203 7.098 7.203 437,317 +0.09(+1.30%)
Aug 08, 2005 7.111 7.147 7.068 7.111 429,437 +0.00(+0.00%)
Aug 05, 2005 7.180 7.200 7.071 7.111 455,198 -0.08(-1.15%)
Aug 04, 2005 7.236 7.249 7.177 7.193 468,532 -0.06(-0.82%)
Aug 03, 2005 7.286 7.315 7.210 7.253 603,395 -0.07(-0.90%)
Aug 02, 2005 7.414 7.414 7.296 7.319 610,668 -0.08(-1.03%)
Aug 01, 2005 7.355 7.424 7.325 7.395 601,273 +0.04(+0.49%)
Jul 29, 2005 7.342 7.365 7.296 7.358 449,136 +0.05(+0.72%)
Jul 28, 2005 7.272 7.305 7.246 7.305 455,804 +0.04(+0.50%)
Jul 27, 2005 7.253 7.279 7.233 7.269 530,357 +0.03(+0.41%)
Jul 26, 2005 7.253 7.253 7.193 7.239 633,398 +0.00(+0.00%)
Jul 25, 2005 7.197 7.256 7.187 7.239 468,532 +0.02(+0.23%)
Jul 22, 2005 7.223 7.249 7.187 7.223 435,196 +0.02(+0.23%)
Jul 21, 2005 7.206 7.226 7.177 7.206 510,961 +0.01(+0.09%)
Jul 20, 2005 7.203 7.223 7.117 7.200 477,624 -0.04(-0.59%)
Jul 19, 2005 7.233 7.256 7.226 7.243 486,716 -0.00(-0.05%)
Jul 18, 2005 7.243 7.256 7.197 7.246 438,226 -0.01(-0.09%)
Jul 15, 2005 7.197 7.256 7.177 7.253 533,994 +0.07(+0.92%)
Jul 14, 2005 7.144 7.220 7.131 7.187 529,448 +0.05(+0.65%)
Jul 13, 2005 7.150 7.150 7.094 7.140 421,558 +0.00(+0.05%)
Jul 12, 2005 7.127 7.160 7.104 7.137 370,037 +0.02(+0.28%)
Jul 11, 2005 7.094 7.127 7.078 7.117 488,231 +0.02(+0.33%)
Jul 08, 2005 7.048 7.114 7.002 7.094 429,134 +0.05(+0.66%)
Jul 07, 2005 7.022 7.051 6.979 7.048 498,535 +0.01(+0.14%)
Jul 06, 2005 7.041 7.065 7.028 7.038 490,050 -0.00(-0.05%)
Jul 05, 2005 6.962 7.048 6.956 7.041 456,713 +0.06(+0.90%)
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.