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 )

23.99 +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 6.270 6.329 6.243 6.309 395,169 +0.04(+0.68%)
Aug 30, 2004 6.319 6.319 6.237 6.266 421,230 -0.04(-0.58%)
Aug 27, 2004 6.260 6.303 6.247 6.303 349,712 +0.07(+1.17%)
Aug 26, 2004 6.237 6.270 6.204 6.230 665,181 -0.04(-0.58%)
Aug 25, 2004 6.280 6.283 6.237 6.266 459,717 +0.00(+0.00%)
Aug 24, 2004 6.237 6.296 6.217 6.266 562,449 +0.01(+0.21%)
Aug 23, 2004 6.342 6.346 6.220 6.253 579,116 -0.12(-1.81%)
Aug 20, 2004 6.299 6.369 6.253 6.369 491,233 +0.07(+1.10%)
Aug 19, 2004 6.263 6.299 6.227 6.299 458,202 -0.00(-0.05%)
Aug 18, 2004 6.204 6.319 6.154 6.303 436,383 +0.13(+2.08%)
Aug 17, 2004 6.187 6.207 6.138 6.174 588,511 +0.01(+0.11%)
Aug 16, 2004 6.141 6.187 6.121 6.167 355,773 +0.03(+0.43%)
Aug 13, 2004 6.088 6.171 6.082 6.141 328,196 +0.04(+0.59%)
Aug 12, 2004 6.204 6.204 6.105 6.105 400,017 -0.10(-1.60%)
Aug 11, 2004 6.224 6.243 6.144 6.204 329,711 -0.04(-0.63%)
Aug 10, 2004 6.134 6.263 6.134 6.243 336,984 +0.08(+1.34%)
Aug 09, 2004 6.171 6.220 6.154 6.161 250,617 -0.01(-0.16%)
Aug 06, 2004 6.233 6.280 6.154 6.171 258,496 -0.07(-1.11%)
Aug 05, 2004 6.270 6.319 6.187 6.240 308,498 -0.03(-0.42%)
Aug 04, 2004 6.207 6.266 6.184 6.266 421,836 +0.04(+0.69%)
Aug 03, 2004 6.204 6.263 6.174 6.224 351,833 +0.02(+0.32%)
Aug 02, 2004 6.283 6.283 6.138 6.204 360,015 -0.04(-0.69%)
Jul 30, 2004 6.233 6.247 6.191 6.247 332,439 +0.04(+0.69%)
Jul 29, 2004 6.177 6.214 6.138 6.204 447,292 +0.03(+0.48%)
Jul 28, 2004 6.095 6.181 5.996 6.174 623,967 +0.08(+1.30%)
Jul 27, 2004 5.940 6.115 5.890 6.095 711,243 +0.15(+2.55%)
Jul 26, 2004 5.976 6.026 5.913 5.943 390,320 -0.05(-0.83%)
Jul 23, 2004 6.131 6.141 5.976 5.993 419,715 -0.16(-2.63%)
Jul 22, 2004 6.105 6.181 6.022 6.154 499,416 +0.04(+0.70%)
Jul 21, 2004 6.200 6.200 6.105 6.111 407,896 -0.07(-1.17%)
Jul 20, 2004 6.200 6.200 6.138 6.184 381,835 +0.00(+0.00%)
Jul 19, 2004 6.197 6.217 6.131 6.184 373,046 +0.01(+0.21%)
Jul 16, 2004 6.194 6.220 6.151 6.171 414,260 -0.01(-0.16%)
Jul 15, 2004 6.181 6.220 6.171 6.181 313,953 -0.04(-0.64%)
Jul 14, 2004 6.197 6.240 6.174 6.220 433,049 -0.01(-0.21%)
Jul 13, 2004 6.220 6.250 6.158 6.233 356,985 +0.01(+0.21%)
Jul 12, 2004 6.197 6.233 6.138 6.220 328,499 -0.03(-0.53%)
Jul 09, 2004 6.237 6.293 6.181 6.253 280,012 -0.03(-0.42%)
Jul 08, 2004 6.270 6.286 6.138 6.280 509,113 +0.00(+0.00%)
Jul 07, 2004 6.134 6.293 6.062 6.280 480,324 +0.15(+2.48%)
Jul 06, 2004 6.151 6.151 6.062 6.128 346,985 +0.02(+0.27%)
Jul 02, 2004 6.088 6.148 6.055 6.111 461,232 +0.02(+0.38%)
Jul 01, 2004 6.072 6.088 6.009 6.088 346,379 +0.00(+0.05%)
Jun 30, 2004 6.049 6.085 5.976 6.085 454,565 +0.06(+1.04%)
Jun 29, 2004 5.940 6.049 5.940 6.022 412,139 +0.08(+1.39%)
Jun 28, 2004 6.078 6.105 5.907 5.940 635,785 -0.16(-2.54%)
Jun 25, 2004 6.115 6.115 6.039 6.095 417,291 +0.02(+0.33%)
Jun 24, 2004 6.049 6.121 6.049 6.075 435,776 -0.06(-1.02%)
Jun 23, 2004 6.121 6.184 6.059 6.138 498,810 +0.04(+0.59%)
Jun 22, 2004 6.105 6.151 6.072 6.101 383,653 -0.02(-0.32%)
Jun 21, 2004 6.184 6.204 6.088 6.121 349,106 -0.08(-1.33%)
Jun 18, 2004 6.108 6.204 6.108 6.204 353,045 +0.05(+0.80%)
Jun 17, 2004 6.088 6.154 6.052 6.154 363,046 +0.04(+0.65%)
Jun 16, 2004 6.111 6.187 6.085 6.115 414,563 -0.02(-0.27%)
Jun 15, 2004 6.171 6.266 6.111 6.131 514,871 -0.06(-0.91%)
Jun 14, 2004 6.194 6.243 6.108 6.187 363,652 -0.05(-0.79%)
Jun 10, 2004 6.230 6.263 6.181 6.237 320,317 +0.03(+0.53%)
Jun 09, 2004 6.270 6.303 6.204 6.204 291,225 -0.07(-1.05%)
Jun 08, 2004 6.346 6.369 6.217 6.270 453,050 -0.06(-0.94%)
Jun 07, 2004 6.346 6.379 6.306 6.329 430,322 -0.05(-0.72%)
Jun 04, 2004 6.247 6.418 6.243 6.375 442,746 +0.14(+2.22%)
Jun 03, 2004 6.270 6.296 6.161 6.237 420,624 -0.03(-0.47%)
Jun 02, 2004 6.253 6.266 6.220 6.266 422,139 +0.01(+0.21%)
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.