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 (%)
Dec 30, 2005 7.547 7.547 7.415 7.451 315,165 -0.10(-1.27%)
Dec 29, 2005 7.451 7.727 7.451 7.547 586,086 +0.07(+0.97%)
Dec 28, 2005 7.534 7.534 7.425 7.474 504,567 +0.00(+0.01%)
Dec 27, 2005 7.501 7.557 7.431 7.473 350,318 -0.01(-0.19%)
Dec 23, 2005 7.474 7.520 7.431 7.487 342,439 +0.00(+0.04%)
Dec 22, 2005 7.603 7.616 7.454 7.484 502,143 -0.09(-1.18%)
Dec 21, 2005 7.543 7.623 7.524 7.573 448,807 +0.06(+0.83%)
Dec 20, 2005 7.484 7.510 7.448 7.510 459,111 +0.03(+0.35%)
Dec 19, 2005 7.524 7.557 7.464 7.484 481,536 -0.13(-1.69%)
Dec 16, 2005 7.580 7.629 7.527 7.613 442,443 +0.07(+0.87%)
Dec 15, 2005 7.405 7.547 7.375 7.547 313,953 +0.14(+1.87%)
Dec 14, 2005 7.260 7.408 7.256 7.408 368,198 +0.14(+1.86%)
Dec 13, 2005 7.303 7.329 7.227 7.273 345,166 -0.06(-0.81%)
Dec 12, 2005 7.471 7.471 7.312 7.332 457,596 -0.09(-1.24%)
Dec 09, 2005 7.411 7.444 7.398 7.425 300,316 +0.01(+0.09%)
Dec 08, 2005 7.421 7.441 7.398 7.418 366,682 -0.01(-0.09%)
Dec 07, 2005 7.421 7.458 7.392 7.425 356,076 +0.02(+0.22%)
Dec 06, 2005 7.408 7.425 7.372 7.408 408,199 +0.02(+0.22%)
Dec 05, 2005 7.398 7.411 7.342 7.392 304,862 -0.01(-0.09%)
Dec 02, 2005 7.352 7.421 7.349 7.398 387,289 +0.01(+0.13%)
Dec 01, 2005 7.276 7.411 7.237 7.388 630,027 +0.16(+2.28%)
Nov 30, 2005 7.243 7.266 7.200 7.223 383,047 +0.00(+0.00%)
Nov 29, 2005 7.237 7.240 7.154 7.223 372,743 +0.01(+0.14%)
Nov 28, 2005 7.180 7.237 7.161 7.213 354,561 -0.03(-0.36%)
Nov 25, 2005 7.213 7.240 7.197 7.240 204,251 +0.06(+0.83%)
Nov 23, 2005 7.233 7.240 7.151 7.180 364,561 -0.05(-0.73%)
Nov 22, 2005 7.319 7.326 7.217 7.233 347,894 -0.09(-1.26%)
Nov 21, 2005 7.349 7.349 7.296 7.326 477,293 -0.05(-0.67%)
Nov 18, 2005 7.339 7.378 7.293 7.375 489,112 +0.05(+0.63%)
Nov 17, 2005 7.326 7.355 7.319 7.329 480,021 +0.00(+0.04%)
Nov 16, 2005 7.326 7.342 7.303 7.326 378,804 +0.00(+0.00%)
Nov 15, 2005 7.253 7.342 7.243 7.326 356,985 +0.08(+1.09%)
Nov 14, 2005 7.260 7.339 7.240 7.246 438,504 -0.08(-1.08%)
Nov 11, 2005 7.286 7.326 7.200 7.326 437,595 +0.06(+0.77%)
Nov 10, 2005 7.286 7.309 7.217 7.270 436,383 -0.03(-0.45%)
Nov 09, 2005 7.312 7.326 7.276 7.303 294,255 -0.02(-0.27%)
Nov 08, 2005 7.342 7.359 7.309 7.322 433,049 -0.02(-0.31%)
Nov 07, 2005 7.293 7.345 7.223 7.345 429,109 +0.09(+1.23%)
Nov 04, 2005 7.256 7.273 7.207 7.256 416,685 +0.00(+0.00%)
Nov 03, 2005 7.220 7.276 7.220 7.256 467,899 +0.05(+0.69%)
Nov 02, 2005 7.161 7.210 7.088 7.207 523,053 +0.03(+0.46%)
Nov 01, 2005 7.121 7.190 7.095 7.174 484,870 +0.08(+1.07%)
Oct 31, 2005 7.095 7.138 7.032 7.098 411,230 +0.05(+0.70%)
Oct 28, 2005 7.039 7.088 6.989 7.048 460,020 -0.00(-0.05%)
Oct 27, 2005 7.078 7.095 7.032 7.052 299,710 -0.05(-0.65%)
Oct 26, 2005 7.088 7.121 7.012 7.098 486,688 +0.02(+0.33%)
Oct 25, 2005 7.032 7.088 7.019 7.075 393,350 +0.02(+0.33%)
Oct 24, 2005 6.973 7.058 6.953 7.052 377,592 +0.11(+1.52%)
Oct 21, 2005 6.857 6.969 6.857 6.946 437,292 +0.10(+1.45%)
Oct 20, 2005 6.940 6.943 6.834 6.847 470,020 -0.11(-1.52%)
Oct 19, 2005 6.963 6.979 6.887 6.953 562,146 -0.04(-0.57%)
Oct 18, 2005 6.933 7.052 6.887 6.992 535,781 +0.05(+0.76%)
Oct 17, 2005 6.880 6.963 6.864 6.940 339,712 +0.05(+0.67%)
Oct 14, 2005 7.098 7.098 6.771 6.893 375,774 +0.11(+1.60%)
Oct 13, 2005 6.986 6.986 6.633 6.785 872,159 -0.18(-2.65%)
Oct 12, 2005 6.986 7.012 6.940 6.969 379,410 -0.06(-0.85%)
Oct 11, 2005 7.048 7.075 6.986 7.029 456,080 +0.01(+0.14%)
Oct 10, 2005 7.012 7.042 6.996 7.019 280,012 -0.02(-0.28%)
Oct 07, 2005 6.979 7.045 6.953 7.039 370,925 +0.06(+0.85%)
Oct 06, 2005 7.039 7.058 6.847 6.979 403,351 -0.08(-1.17%)
Oct 05, 2005 7.131 7.134 7.039 7.062 442,140 -0.08(-1.06%)
Oct 04, 2005 7.197 7.204 7.138 7.138 333,651 -0.07(-0.92%)
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.