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 (%)
Feb 27, 2004 6.847 6.910 6.798 6.874 438,504 +0.05(+0.73%)
Feb 26, 2004 6.781 6.857 6.781 6.824 516,689 +0.06(+0.83%)
Feb 25, 2004 6.699 6.794 6.699 6.768 461,838 +0.04(+0.54%)
Feb 24, 2004 6.758 6.778 6.699 6.732 806,702 -0.02(-0.24%)
Feb 23, 2004 6.821 6.824 6.732 6.748 852,462 -0.06(-0.87%)
Feb 20, 2004 6.857 6.877 6.781 6.808 628,815 -0.05(-0.72%)
Feb 19, 2004 6.923 6.926 6.831 6.857 669,120 -0.06(-0.91%)
Feb 18, 2004 6.893 6.930 6.867 6.920 513,962 +0.04(+0.62%)
Feb 17, 2004 6.923 6.926 6.837 6.877 589,117 -0.02(-0.33%)
Feb 13, 2004 6.897 6.956 6.844 6.900 771,852 -0.01(-0.14%)
Feb 12, 2004 6.903 6.930 6.870 6.910 582,753 -0.00(-0.05%)
Feb 11, 2004 6.903 6.930 6.841 6.913 964,285 -0.00(-0.05%)
Feb 10, 2004 6.910 6.976 6.831 6.916 830,946 +0.05(+0.67%)
Feb 09, 2004 6.913 6.973 6.821 6.870 683,666 -0.09(-1.23%)
Feb 06, 2004 6.946 6.979 6.831 6.956 673,060 +0.01(+0.14%)
Feb 05, 2004 6.930 6.946 6.831 6.946 670,635 +0.04(+0.53%)
Feb 04, 2004 6.864 6.910 6.837 6.910 542,751 +0.05(+0.72%)
Feb 03, 2004 6.824 6.903 6.801 6.860 629,118 +0.07(+1.02%)
Feb 02, 2004 6.748 6.814 6.705 6.791 489,718 +0.05(+0.78%)
Jan 30, 2004 6.695 6.761 6.669 6.738 552,145 +0.06(+0.84%)
Jan 29, 2004 6.692 6.735 6.662 6.682 638,513 -0.01(-0.20%)
Jan 28, 2004 6.662 6.695 6.643 6.695 687,303 +0.04(+0.59%)
Jan 27, 2004 6.702 6.728 6.633 6.656 1,591,282 -0.05(-0.74%)
Jan 26, 2004 6.735 6.738 6.702 6.705 832,158 -0.03(-0.49%)
Jan 23, 2004 6.728 6.738 6.718 6.738 776,095 +0.01(+0.10%)
Jan 22, 2004 6.742 6.745 6.722 6.732 759,730 -0.01(-0.10%)
Jan 21, 2004 6.705 6.748 6.705 6.738 820,036 +0.01(+0.10%)
Jan 20, 2004 6.738 6.745 6.699 6.732 589,723 -0.01(-0.10%)
Jan 16, 2004 6.715 6.742 6.715 6.738 513,053 +0.03(+0.39%)
Jan 15, 2004 6.735 6.745 6.709 6.712 685,181 -0.03(-0.44%)
Jan 14, 2004 6.748 6.748 6.715 6.742 683,969 +0.00(+0.05%)
Jan 13, 2004 6.715 6.748 6.699 6.738 638,513 +0.01(+0.20%)
Jan 12, 2004 6.686 6.735 6.676 6.725 577,904 +0.02(+0.34%)
Jan 09, 2004 6.702 6.735 6.689 6.702 530,932 -0.02(-0.29%)
Jan 08, 2004 6.732 6.761 6.715 6.722 770,034 +0.00(+0.00%)
Jan 07, 2004 6.768 6.775 6.718 6.722 1,084,593 -0.05(-0.73%)
Jan 06, 2004 6.785 6.788 6.715 6.771 1,095,806 -0.01(-0.15%)
Jan 05, 2004 6.748 6.794 6.709 6.781 699,121 +0.05(+0.78%)
Jan 02, 2004 6.715 6.745 6.699 6.728 343,651 +0.01(+0.20%)
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%)
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.