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 (%)
Nov 28, 2003 6.659 6.688 6.629 6.688 248,813 +0.03(+0.45%)
Nov 26, 2003 6.599 6.662 6.599 6.659 342,156 +0.07(+1.05%)
Nov 25, 2003 6.566 6.622 6.517 6.589 377,917 -0.06(-0.89%)
Nov 24, 2003 6.652 6.679 6.570 6.649 579,756 -0.00(-0.05%)
Nov 21, 2003 6.639 6.682 6.632 6.652 511,264 -0.01(-0.20%)
Nov 20, 2003 6.682 6.688 6.632 6.665 589,454 -0.01(-0.20%)
Nov 19, 2003 6.669 6.692 6.642 6.679 350,945 +0.03(+0.45%)
Nov 18, 2003 6.665 6.698 6.646 6.649 408,829 +0.00(+0.00%)
Nov 17, 2003 6.632 6.659 6.573 6.649 300,939 -0.03(-0.44%)
Nov 14, 2003 6.695 6.695 6.642 6.679 235,175 +0.02(+0.30%)
Nov 13, 2003 6.682 6.695 6.652 6.659 232,448 -0.02(-0.25%)
Nov 12, 2003 6.652 6.698 6.652 6.675 300,030 -0.02(-0.34%)
Nov 11, 2003 6.698 6.728 6.646 6.698 456,410 +0.02(+0.25%)
Nov 10, 2003 6.665 6.698 6.629 6.682 439,438 +0.02(+0.25%)
Nov 07, 2003 6.698 6.731 6.632 6.665 456,107 -0.03(-0.49%)
Nov 06, 2003 6.616 6.695 6.616 6.698 371,856 +0.01(+0.10%)
Nov 05, 2003 6.748 6.715 6.593 6.692 857,057 -0.09(-1.31%)
Nov 04, 2003 6.748 6.787 6.748 6.781 251,768 +0.01(+0.20%)
Nov 03, 2003 6.758 6.768 6.748 6.768 227,750 -0.05(-0.68%)
Oct 31, 2003 6.738 6.830 6.718 6.814 311,243 +0.05(+0.73%)
Oct 30, 2003 6.715 6.781 6.715 6.764 325,487 -0.01(-0.15%)
Oct 29, 2003 6.731 6.774 6.685 6.774 258,208 +0.01(+0.15%)
Oct 28, 2003 6.764 6.781 6.705 6.764 445,197 -0.02(-0.24%)
Oct 27, 2003 6.761 6.814 6.692 6.781 477,624 +0.05(+0.74%)
Oct 24, 2003 6.804 6.843 6.685 6.731 420,346 -0.09(-1.31%)
Oct 23, 2003 6.784 6.860 6.731 6.820 385,493 +0.04(+0.53%)
Oct 22, 2003 6.880 6.919 6.781 6.784 532,781 -0.10(-1.39%)
Oct 21, 2003 6.880 6.913 6.880 6.880 527,932 +0.00(+0.00%)
Oct 20, 2003 6.830 6.880 6.814 6.880 411,254 +0.04(+0.63%)
Oct 17, 2003 6.797 6.877 6.797 6.837 431,559 +0.02(+0.24%)
Oct 16, 2003 6.824 6.847 6.764 6.820 406,708 +0.05(+0.68%)
Oct 15, 2003 6.820 6.843 6.768 6.774 460,350 -0.02(-0.29%)
Oct 14, 2003 6.814 6.827 6.748 6.794 450,046 +0.03(+0.44%)
Oct 13, 2003 6.761 6.814 6.715 6.764 405,496 +0.00(+0.05%)
Oct 10, 2003 6.715 6.791 6.682 6.761 290,635 +0.06(+0.94%)
Oct 09, 2003 6.659 6.728 6.659 6.698 339,428 +0.00(+0.00%)
Oct 08, 2003 6.669 6.715 6.636 6.698 373,371 +0.02(+0.35%)
Oct 07, 2003 6.665 6.682 6.603 6.675 459,744 -0.00(-0.05%)
Oct 06, 2003 6.619 6.679 6.599 6.679 446,409 +0.05(+0.80%)
Oct 03, 2003 6.603 6.682 6.603 6.626 330,942 +0.02(+0.35%)
Oct 02, 2003 6.603 6.603 6.599 6.603 263,663 +0.00(+0.00%)
Oct 01, 2003 6.599 6.603 6.599 6.603 303,970 +0.00(+0.00%)
Sep 30, 2003 6.603 6.603 6.599 6.603 309,425 +0.00(+0.00%)
Sep 29, 2003 6.603 6.603 6.599 6.603 386,403 +0.00(+0.05%)
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.