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 (%)
May 28, 2004 6.197 6.217 6.088 6.144 451,561 -0.09(-1.38%)
May 27, 2004 6.121 6.230 6.071 6.230 414,587 +0.11(+1.83%)
May 26, 2004 6.048 6.121 6.048 6.118 386,706 +0.06(+1.04%)
May 25, 2004 5.953 6.078 5.913 6.055 583,393 +0.07(+1.10%)
May 24, 2004 6.154 6.236 5.972 5.989 665,219 -0.21(-3.46%)
May 21, 2004 5.906 6.203 5.890 6.203 633,701 +0.26(+4.44%)
May 20, 2004 5.966 6.038 5.880 5.939 620,063 -0.08(-1.26%)
May 19, 2004 6.151 6.200 5.949 6.015 583,696 -0.12(-1.94%)
May 18, 2004 5.939 6.170 5.857 6.134 551,874 +0.17(+2.82%)
May 17, 2004 5.939 5.972 5.781 5.966 648,248 +0.01(+0.17%)
May 14, 2004 5.890 5.989 5.873 5.956 571,270 +0.04(+0.73%)
May 13, 2004 5.794 5.972 5.794 5.913 587,029 +0.09(+1.47%)
May 12, 2004 5.939 5.939 5.702 5.827 796,445 -0.11(-1.89%)
May 11, 2004 5.642 5.953 5.633 5.939 1,149,208 +0.35(+6.32%)
May 10, 2004 5.939 5.972 5.378 5.586 1,807,457 -0.49(-7.99%)
May 07, 2004 6.180 6.184 5.946 6.071 791,899 -0.12(-1.87%)
May 06, 2004 6.306 6.345 6.187 6.187 488,231 -0.16(-2.50%)
May 05, 2004 6.434 6.451 6.286 6.345 373,068 -0.06(-0.88%)
May 04, 2004 6.203 6.484 6.190 6.401 798,263 +0.15(+2.43%)
May 03, 2004 6.220 6.316 6.154 6.250 397,919 +0.08(+1.28%)
Apr 30, 2004 6.256 6.256 6.104 6.170 487,019 -0.09(-1.37%)
Apr 29, 2004 6.220 6.302 6.203 6.256 351,248 +0.02(+0.32%)
Apr 28, 2004 6.322 6.345 6.220 6.236 388,827 -0.05(-0.84%)
Apr 27, 2004 6.223 6.319 6.187 6.289 802,506 +0.04(+0.58%)
Apr 26, 2004 6.279 6.349 6.190 6.253 654,612 -0.06(-0.89%)
Apr 23, 2004 6.302 6.411 6.289 6.309 517,022 -0.03(-0.42%)
Apr 22, 2004 6.335 6.415 6.286 6.335 595,515 -0.02(-0.31%)
Apr 21, 2004 6.566 6.596 6.355 6.355 634,307 -0.21(-3.17%)
Apr 20, 2004 6.580 6.580 6.471 6.563 486,716 +0.02(+0.30%)
Apr 19, 2004 6.580 6.583 6.467 6.543 340,034 +0.00(+0.00%)
Apr 16, 2004 6.322 6.580 6.289 6.543 342,156 +0.22(+3.55%)
Apr 15, 2004 6.378 6.444 6.203 6.319 685,524 -0.10(-1.59%)
Apr 14, 2004 6.609 6.632 6.335 6.421 919,791 -0.27(-4.04%)
Apr 13, 2004 6.906 6.906 6.649 6.692 708,860 -0.15(-2.17%)
Apr 12, 2004 6.827 6.843 6.715 6.840 536,115 +0.06(+0.88%)
Apr 08, 2004 6.748 6.909 6.712 6.781 476,715 +0.02(+0.24%)
Apr 07, 2004 6.728 6.811 6.721 6.764 492,777 +0.02(+0.24%)
Apr 06, 2004 6.814 6.830 6.721 6.748 630,367 -0.04(-0.54%)
Apr 05, 2004 6.896 6.933 6.764 6.784 568,239 -0.12(-1.67%)
Apr 02, 2004 6.926 6.962 6.883 6.900 535,812 -0.02(-0.24%)
Apr 01, 2004 6.840 6.923 6.834 6.916 327,306 +0.06(+0.91%)
Mar 31, 2004 6.863 6.873 6.797 6.853 506,415 +0.02(+0.34%)
Mar 30, 2004 6.860 6.863 6.794 6.830 513,991 +0.00(+0.00%)
Mar 29, 2004 6.840 6.843 6.774 6.830 359,430 +0.03(+0.44%)
Mar 26, 2004 6.758 6.843 6.751 6.801 493,686 +0.04(+0.63%)
Mar 25, 2004 6.721 6.781 6.715 6.758 686,433 +0.05(+0.69%)
Mar 24, 2004 6.774 6.774 6.659 6.712 707,648 -0.06(-0.93%)
Mar 23, 2004 6.758 6.787 6.692 6.774 719,770 +0.02(+0.24%)
Mar 22, 2004 6.801 6.811 6.735 6.758 517,628 -0.05(-0.68%)
Mar 19, 2004 6.814 6.837 6.804 6.804 348,520 -0.04(-0.53%)
Mar 18, 2004 6.837 6.847 6.797 6.840 510,658 +0.01(+0.10%)
Mar 17, 2004 6.791 6.850 6.784 6.834 661,582 +0.01(+0.19%)
Mar 16, 2004 6.801 6.837 6.771 6.820 585,211 +0.01(+0.15%)
Mar 15, 2004 6.890 6.890 6.771 6.811 594,606 -0.07(-1.01%)
Mar 12, 2004 6.863 6.883 6.787 6.880 457,016 +0.05(+0.72%)
Mar 11, 2004 6.890 6.913 6.817 6.830 512,476 -0.06(-0.91%)
Mar 10, 2004 6.929 6.962 6.870 6.893 630,064 -0.03(-0.48%)
Mar 09, 2004 7.025 7.025 6.896 6.926 694,313 -0.08(-1.08%)
Mar 08, 2004 7.018 7.028 6.942 7.002 576,422 -0.05(-0.70%)
Mar 05, 2004 7.002 7.051 6.969 7.051 532,478 +0.09(+1.33%)
Mar 04, 2004 7.005 7.005 6.929 6.959 748,864 -0.03(-0.47%)
Mar 03, 2004 6.913 7.012 6.890 6.992 578,847 +0.06(+0.81%)
Mar 02, 2004 6.929 6.975 6.867 6.936 449,136 +0.01(+0.14%)
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.