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 (%)
Dec 31, 2003 6.712 6.725 6.699 6.715 414,563 +0.02(+0.25%)
Dec 30, 2003 6.738 6.738 6.686 6.699 511,234 -0.02(-0.34%)
Dec 29, 2003 6.821 6.801 6.600 6.722 924,283 -0.10(-1.45%)
Dec 26, 2003 6.824 6.827 6.748 6.821 315,468 +0.00(+0.05%)
Dec 24, 2003 6.943 6.943 6.768 6.817 228,494 -0.11(-1.62%)
Dec 23, 2003 6.864 6.930 6.775 6.930 642,452 +0.03(+0.48%)
Dec 22, 2003 6.831 6.831 6.768 6.897 473,960 +0.03(+0.48%)
Dec 19, 2003 6.860 6.864 6.765 6.864 448,504 +0.03(+0.43%)
Dec 18, 2003 6.831 6.864 6.758 6.834 723,971 +0.00(+0.00%)
Dec 17, 2003 6.765 6.834 6.666 6.834 592,450 +0.08(+1.22%)
Dec 16, 2003 6.732 6.798 6.692 6.752 582,450 +0.02(+0.34%)
Dec 15, 2003 6.765 6.788 6.709 6.728 587,904 +0.00(+0.00%)
Dec 12, 2003 6.718 6.761 6.718 6.728 466,990 -0.02(-0.24%)
Dec 11, 2003 6.718 6.765 6.682 6.745 514,265 +0.05(+0.74%)
Dec 10, 2003 6.748 6.765 6.689 6.695 380,319 +0.00(+0.05%)
Dec 09, 2003 6.748 6.748 6.699 6.692 355,470 -0.06(-0.83%)
Dec 08, 2003 6.722 6.748 6.682 6.748 390,017 +0.03(+0.49%)
Dec 05, 2003 6.699 6.732 6.699 6.715 303,346 +0.02(+0.25%)
Dec 04, 2003 6.692 6.699 6.666 6.699 359,712 +0.03(+0.50%)
Dec 03, 2003 6.659 6.695 6.649 6.666 591,844 +0.00(+0.00%)
Dec 02, 2003 6.686 6.699 6.662 6.666 480,021 -0.01(-0.10%)
Dec 01, 2003 6.699 6.699 6.666 6.672 466,990 -0.02(-0.25%)
Nov 28, 2003 6.659 6.689 6.629 6.689 248,798 +0.03(+0.45%)
Nov 26, 2003 6.600 6.662 6.600 6.659 342,136 +0.07(+1.05%)
Nov 25, 2003 6.567 6.623 6.517 6.590 377,895 -0.06(-0.89%)
Nov 24, 2003 6.652 6.679 6.570 6.649 579,722 -0.00(-0.05%)
Nov 21, 2003 6.639 6.682 6.633 6.652 511,234 -0.01(-0.20%)
Nov 20, 2003 6.682 6.689 6.633 6.666 589,420 -0.01(-0.20%)
Nov 19, 2003 6.669 6.692 6.643 6.679 350,924 +0.03(+0.45%)
Nov 18, 2003 6.666 6.699 6.646 6.649 408,806 +0.00(+0.00%)
Nov 17, 2003 6.633 6.659 6.573 6.649 300,922 -0.03(-0.44%)
Nov 14, 2003 6.695 6.695 6.643 6.679 235,161 +0.02(+0.30%)
Nov 13, 2003 6.682 6.695 6.652 6.659 232,434 -0.02(-0.25%)
Nov 12, 2003 6.652 6.699 6.652 6.676 300,013 -0.02(-0.34%)
Nov 11, 2003 6.699 6.728 6.646 6.699 456,383 +0.02(+0.25%)
Nov 10, 2003 6.666 6.699 6.629 6.682 439,413 +0.02(+0.25%)
Nov 07, 2003 6.699 6.732 6.633 6.666 456,080 -0.03(-0.49%)
Nov 06, 2003 6.616 6.695 6.616 6.699 371,834 +0.01(+0.10%)
Nov 05, 2003 6.748 6.715 6.593 6.692 857,007 -0.09(-1.31%)
Nov 04, 2003 6.748 6.788 6.748 6.781 251,753 +0.01(+0.20%)
Nov 03, 2003 6.758 6.768 6.748 6.768 227,737 -0.05(-0.68%)
Oct 31, 2003 6.738 6.831 6.718 6.814 311,225 +0.05(+0.73%)
Oct 30, 2003 6.715 6.781 6.715 6.765 325,469 -0.01(-0.15%)
Oct 29, 2003 6.732 6.775 6.686 6.775 258,193 +0.01(+0.15%)
Oct 28, 2003 6.765 6.781 6.705 6.765 445,171 -0.02(-0.24%)
Oct 27, 2003 6.761 6.814 6.692 6.781 477,596 +0.05(+0.74%)
Oct 24, 2003 6.804 6.844 6.686 6.732 420,321 -0.09(-1.31%)
Oct 23, 2003 6.785 6.860 6.732 6.821 385,471 +0.04(+0.54%)
Oct 22, 2003 6.880 6.920 6.781 6.785 532,750 -0.10(-1.39%)
Oct 21, 2003 6.880 6.913 6.880 6.880 527,902 +0.00(+0.00%)
Oct 20, 2003 6.831 6.880 6.814 6.880 411,230 +0.04(+0.63%)
Oct 17, 2003 6.798 6.877 6.798 6.837 431,534 +0.02(+0.24%)
Oct 16, 2003 6.824 6.847 6.765 6.821 406,684 +0.05(+0.68%)
Oct 15, 2003 6.821 6.844 6.768 6.775 460,323 -0.02(-0.29%)
Oct 14, 2003 6.814 6.827 6.748 6.794 450,019 +0.03(+0.44%)
Oct 13, 2003 6.761 6.814 6.715 6.765 405,472 +0.00(+0.05%)
Oct 10, 2003 6.715 6.791 6.682 6.761 290,618 +0.06(+0.94%)
Oct 09, 2003 6.659 6.728 6.659 6.699 339,409 +0.00(+0.00%)
Oct 08, 2003 6.669 6.715 6.636 6.699 373,349 +0.02(+0.35%)
Oct 07, 2003 6.666 6.682 6.603 6.676 459,717 -0.00(-0.05%)
Oct 06, 2003 6.620 6.679 6.600 6.679 446,383 +0.05(+0.80%)
Oct 03, 2003 6.603 6.682 6.603 6.626 330,923 +0.02(+0.35%)
Oct 02, 2003 6.603 6.603 6.600 6.603 263,648 +0.00(+0.00%)
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.