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%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
Aug 31, 2005 7.111 7.157 7.081 7.157 419,436 +0.08(+1.12%)
Aug 30, 2005 7.048 7.078 7.012 7.078 391,555 +0.04(+0.56%)
Aug 29, 2005 7.035 7.048 6.972 7.038 367,007 +0.00(+0.00%)
Aug 26, 2005 7.048 7.061 7.005 7.038 455,804 -0.01(-0.14%)
Aug 25, 2005 7.055 7.094 7.028 7.048 556,117 -0.04(-0.56%)
Aug 24, 2005 7.111 7.131 7.058 7.088 567,027 -0.03(-0.46%)
Aug 23, 2005 7.223 7.223 7.117 7.121 546,722 -0.09(-1.28%)
Aug 22, 2005 7.173 7.259 7.173 7.213 534,903 -0.12(-1.58%)
Aug 19, 2005 7.263 7.329 7.246 7.329 522,174 +0.07(+1.00%)
Aug 18, 2005 7.269 7.292 7.210 7.256 489,140 -0.01(-0.14%)
Aug 17, 2005 7.272 7.286 7.233 7.266 397,616 -0.01(-0.14%)
Aug 16, 2005 7.305 7.332 7.276 7.276 504,900 -0.02(-0.23%)
Aug 15, 2005 7.210 7.292 7.177 7.292 510,052 +0.11(+1.47%)
Aug 12, 2005 7.203 7.226 7.131 7.187 329,427 -0.02(-0.27%)
Aug 11, 2005 7.200 7.230 7.170 7.206 377,614 +0.04(+0.55%)
Aug 10, 2005 7.187 7.243 7.167 7.167 427,316 -0.04(-0.50%)
Aug 09, 2005 7.121 7.203 7.098 7.203 437,317 +0.09(+1.30%)
Aug 08, 2005 7.111 7.147 7.068 7.111 429,437 +0.00(+0.00%)
Aug 05, 2005 7.180 7.200 7.071 7.111 455,198 -0.08(-1.15%)
Aug 04, 2005 7.236 7.249 7.177 7.193 468,532 -0.06(-0.82%)
Aug 03, 2005 7.286 7.315 7.210 7.253 603,395 -0.07(-0.90%)
Aug 02, 2005 7.414 7.414 7.296 7.319 610,668 -0.08(-1.03%)
Aug 01, 2005 7.355 7.424 7.325 7.395 601,273 +0.04(+0.49%)
Jul 29, 2005 7.342 7.365 7.296 7.358 449,136 +0.05(+0.72%)
Jul 28, 2005 7.272 7.305 7.246 7.305 455,804 +0.04(+0.50%)
Jul 27, 2005 7.253 7.279 7.233 7.269 530,357 +0.03(+0.41%)
Jul 26, 2005 7.253 7.253 7.193 7.239 633,398 +0.00(+0.00%)
Jul 25, 2005 7.197 7.256 7.187 7.239 468,532 +0.02(+0.23%)
Jul 22, 2005 7.223 7.249 7.187 7.223 435,196 +0.02(+0.23%)
Jul 21, 2005 7.206 7.226 7.177 7.206 510,961 +0.01(+0.09%)
Jul 20, 2005 7.203 7.223 7.117 7.200 477,624 -0.04(-0.59%)
Jul 19, 2005 7.233 7.256 7.226 7.243 486,716 -0.00(-0.05%)
Jul 18, 2005 7.243 7.256 7.197 7.246 438,226 -0.01(-0.09%)
Jul 15, 2005 7.197 7.256 7.177 7.253 533,994 +0.07(+0.92%)
Jul 14, 2005 7.144 7.220 7.131 7.187 529,448 +0.05(+0.65%)
Jul 13, 2005 7.150 7.150 7.094 7.140 421,558 +0.00(+0.05%)
Jul 12, 2005 7.127 7.160 7.104 7.137 370,037 +0.02(+0.28%)
Jul 11, 2005 7.094 7.127 7.078 7.117 488,231 +0.02(+0.33%)
Jul 08, 2005 7.048 7.114 7.002 7.094 429,134 +0.05(+0.66%)
Jul 07, 2005 7.022 7.051 6.979 7.048 498,535 +0.01(+0.14%)
Jul 06, 2005 7.041 7.065 7.028 7.038 490,050 -0.00(-0.05%)
Jul 05, 2005 6.962 7.048 6.956 7.041 456,713 +0.06(+0.90%)
Jul 01, 2005 6.946 7.041 6.913 6.979 496,414 +0.03(+0.48%)
Jun 30, 2005 6.956 6.975 6.939 6.946 414,587 +0.04(+0.53%)
Jun 29, 2005 6.883 6.919 6.863 6.909 407,011 +0.05(+0.67%)
Jun 28, 2005 6.721 6.863 6.721 6.863 735,529 +0.16(+2.46%)
Jun 27, 2005 6.787 6.787 6.679 6.698 906,456 -0.08(-1.22%)
Jun 24, 2005 6.857 6.857 6.741 6.781 834,024 -0.08(-1.15%)
Jun 23, 2005 6.840 6.863 6.837 6.860 538,539 -0.00(-0.05%)
Jun 22, 2005 6.877 6.883 6.843 6.863 555,208 -0.01(-0.14%)
Jun 21, 2005 6.909 6.956 6.873 6.873 686,130 -0.10(-1.42%)
Jun 20, 2005 6.952 6.972 6.929 6.972 488,534 +0.00(+0.00%)
Jun 17, 2005 6.952 6.985 6.952 6.972 394,282 +0.01(+0.14%)
Jun 16, 2005 6.952 6.966 6.896 6.962 509,446 +0.00(+0.00%)
Jun 15, 2005 6.959 6.995 6.936 6.962 607,941 -0.01(-0.09%)
Jun 14, 2005 6.939 6.975 6.929 6.969 682,797 -0.00(-0.05%)
Jun 13, 2005 6.926 6.989 6.916 6.972 516,113 +0.01(+0.19%)
Jun 10, 2005 6.949 6.969 6.916 6.959 481,564 -0.00(-0.05%)
Jun 09, 2005 6.962 6.979 6.933 6.962 477,018 -0.01(-0.14%)
Jun 08, 2005 6.939 7.022 6.939 6.972 490,959 +0.03(+0.48%)
Jun 07, 2005 6.926 6.959 6.913 6.939 506,415 +0.02(+0.29%)
Jun 06, 2005 6.929 6.942 6.906 6.919 287,908 -0.01(-0.14%)
Jun 03, 2005 6.966 6.966 6.903 6.929 380,948 -0.02(-0.33%)
Jun 02, 2005 6.946 6.972 6.896 6.952 461,865 -0.02(-0.24%)
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.