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 )

24.04 +0.05 (+0.19%)
Streaming Delayed Price Updated: 3:36 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, 2005 6.956 6.976 6.940 6.946 414,563 +0.04(+0.53%)
Jun 29, 2005 6.883 6.920 6.864 6.910 406,987 +0.05(+0.67%)
Jun 28, 2005 6.722 6.864 6.722 6.864 735,487 +0.17(+2.46%)
Jun 27, 2005 6.788 6.788 6.679 6.699 906,403 -0.08(-1.22%)
Jun 24, 2005 6.857 6.857 6.742 6.781 833,976 -0.08(-1.15%)
Jun 23, 2005 6.841 6.864 6.837 6.860 538,508 -0.00(-0.05%)
Jun 22, 2005 6.877 6.883 6.844 6.864 555,176 -0.01(-0.14%)
Jun 21, 2005 6.910 6.956 6.874 6.874 686,091 -0.10(-1.42%)
Jun 20, 2005 6.953 6.973 6.930 6.973 488,506 +0.00(+0.00%)
Jun 17, 2005 6.953 6.986 6.953 6.973 394,259 +0.01(+0.14%)
Jun 16, 2005 6.953 6.966 6.897 6.963 509,416 +0.00(+0.00%)
Jun 15, 2005 6.959 6.996 6.936 6.963 607,905 -0.01(-0.09%)
Jun 14, 2005 6.940 6.976 6.930 6.969 682,757 -0.00(-0.05%)
Jun 13, 2005 6.926 6.989 6.916 6.973 516,083 +0.01(+0.19%)
Jun 10, 2005 6.949 6.969 6.916 6.959 481,536 -0.00(-0.05%)
Jun 09, 2005 6.963 6.979 6.933 6.963 476,990 -0.01(-0.14%)
Jun 08, 2005 6.940 7.022 6.940 6.973 490,930 +0.03(+0.48%)
Jun 07, 2005 6.926 6.959 6.913 6.940 506,386 +0.02(+0.29%)
Jun 06, 2005 6.930 6.943 6.907 6.920 287,891 -0.01(-0.14%)
Jun 03, 2005 6.966 6.966 6.903 6.930 380,926 -0.02(-0.33%)
Jun 02, 2005 6.946 6.973 6.897 6.953 461,838 -0.02(-0.24%)
Jun 01, 2005 6.953 7.035 6.933 6.969 833,976 +0.01(+0.09%)
May 31, 2005 6.976 6.989 6.916 6.963 403,351 +0.04(+0.57%)
May 27, 2005 6.867 6.923 6.854 6.923 360,622 +0.08(+1.16%)
May 26, 2005 6.811 6.860 6.798 6.844 469,414 +0.06(+0.83%)
May 25, 2005 6.801 6.834 6.771 6.788 770,943 -0.00(-0.05%)
May 24, 2005 6.897 6.897 6.781 6.791 490,627 -0.11(-1.53%)
May 23, 2005 6.877 6.946 6.851 6.897 428,503 +0.03(+0.38%)
May 20, 2005 6.857 6.890 6.821 6.870 456,686 -0.00(-0.05%)
May 19, 2005 6.916 6.916 6.831 6.874 578,510 -0.02(-0.24%)
May 18, 2005 6.824 6.946 6.823 6.890 686,394 +0.06(+0.92%)
May 17, 2005 6.745 6.827 6.738 6.827 485,173 +0.06(+0.93%)
May 16, 2005 6.699 6.768 6.689 6.765 391,532 +0.05(+0.74%)
May 13, 2005 6.702 6.752 6.682 6.715 420,624 -0.01(-0.10%)
May 12, 2005 6.765 6.778 6.699 6.722 580,025 -0.04(-0.63%)
May 11, 2005 6.735 6.765 6.689 6.765 451,232 -0.00(-0.05%)
May 10, 2005 6.788 6.798 6.742 6.768 369,107 -0.04(-0.56%)
May 09, 2005 6.788 6.814 6.752 6.806 363,349 +0.01(+0.13%)
May 06, 2005 6.781 6.831 6.781 6.798 460,626 +0.02(+0.29%)
May 05, 2005 6.765 6.794 6.752 6.778 430,019 +0.01(+0.10%)
May 04, 2005 6.752 6.788 6.715 6.771 497,597 +0.04(+0.59%)
May 03, 2005 6.718 6.738 6.689 6.732 429,413 +0.01(+0.10%)
May 02, 2005 6.672 6.748 6.669 6.725 707,001 +0.05(+0.79%)
Apr 29, 2005 6.695 6.695 6.646 6.672 472,748 +0.04(+0.65%)
Apr 28, 2005 6.649 6.652 6.613 6.629 499,719 -0.03(-0.40%)
Apr 27, 2005 6.616 6.659 6.600 6.656 357,894 +0.03(+0.50%)
Apr 26, 2005 6.682 6.682 6.613 6.623 645,786 -0.04(-0.54%)
Apr 25, 2005 6.633 6.709 6.616 6.659 647,907 +0.03(+0.40%)
Apr 22, 2005 6.606 6.659 6.587 6.633 439,716 +0.01(+0.20%)
Apr 21, 2005 6.613 6.662 6.540 6.620 474,869 +0.04(+0.60%)
Apr 20, 2005 6.623 6.649 6.550 6.580 491,536 -0.09(-1.29%)
Apr 19, 2005 6.705 6.712 6.639 6.666 581,540 -0.01(-0.10%)
Apr 18, 2005 6.590 6.672 6.583 6.672 416,079 +0.06(+0.95%)
Apr 15, 2005 6.580 6.659 6.580 6.610 476,384 -0.02(-0.25%)
Apr 14, 2005 6.639 6.679 6.606 6.626 456,686 -0.01(-0.15%)
Apr 13, 2005 6.689 6.728 6.633 6.636 643,968 -0.05(-0.79%)
Apr 12, 2005 6.652 6.699 6.606 6.689 498,506 +0.04(+0.65%)
Apr 11, 2005 6.715 6.728 6.620 6.646 559,418 -0.08(-1.23%)
Apr 08, 2005 6.811 6.811 6.728 6.728 399,108 -0.08(-1.21%)
Apr 07, 2005 6.778 6.824 6.765 6.811 336,378 +0.01(+0.15%)
Apr 06, 2005 6.794 6.808 6.768 6.801 292,740 +0.02(+0.24%)
Apr 05, 2005 6.817 6.837 6.761 6.785 406,078 -0.05(-0.77%)
Apr 04, 2005 6.732 6.837 6.702 6.837 322,741 +0.09(+1.37%)
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.