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 )

22.88 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 7.847 7.893 7.794 7.889 302,152 +0.09(+1.10%)
Mar 30, 2006 7.870 7.913 7.761 7.804 361,552 -0.10(-1.25%)
Mar 29, 2006 7.807 7.903 7.787 7.903 356,703 +0.11(+1.40%)
Mar 28, 2006 7.824 7.880 7.787 7.794 470,048 -0.01(-0.13%)
Mar 27, 2006 7.847 7.853 7.771 7.804 296,393 -0.03(-0.38%)
Mar 24, 2006 7.820 7.833 7.761 7.833 375,796 +0.01(+0.17%)
Mar 23, 2006 7.787 7.843 7.777 7.820 323,669 +0.05(+0.64%)
Mar 22, 2006 7.725 7.804 7.721 7.771 411,557 +0.00(+0.04%)
Mar 21, 2006 7.817 7.817 7.738 7.767 385,190 -0.03(-0.42%)
Mar 20, 2006 7.837 7.853 7.738 7.800 363,976 -0.02(-0.25%)
Mar 17, 2006 7.804 7.830 7.784 7.820 316,092 +0.00(+0.00%)
Mar 16, 2006 7.824 7.873 7.807 7.820 479,442 +0.03(+0.34%)
Mar 15, 2006 7.744 7.850 7.738 7.794 427,922 +0.05(+0.68%)
Mar 14, 2006 7.698 7.787 7.698 7.741 316,699 +0.03(+0.34%)
Mar 13, 2006 7.672 7.721 7.665 7.715 383,069 +0.05(+0.65%)
Mar 10, 2006 7.685 7.695 7.629 7.665 267,603 +0.01(+0.09%)
Mar 09, 2006 7.672 7.748 7.652 7.659 305,788 -0.03(-0.34%)
Mar 08, 2006 7.784 7.784 7.652 7.685 349,126 -0.08(-0.98%)
Mar 07, 2006 7.800 7.800 7.701 7.761 323,669 -0.02(-0.21%)
Mar 06, 2006 7.721 7.804 7.705 7.777 313,971 +0.03(+0.38%)
Mar 03, 2006 7.725 7.758 7.708 7.748 335,791 -0.00(-0.04%)
Mar 02, 2006 7.810 7.833 7.744 7.751 293,666 -0.04(-0.55%)
Mar 01, 2006 7.734 7.853 7.734 7.794 503,990 +0.06(+0.72%)
Feb 28, 2006 7.738 7.800 7.711 7.738 578,544 +0.00(+0.00%)
Feb 27, 2006 7.711 7.738 7.698 7.738 355,490 +0.03(+0.43%)
Feb 24, 2006 7.738 7.820 7.692 7.705 434,589 -0.02(-0.21%)
Feb 23, 2006 7.748 7.751 7.695 7.721 614,608 -0.00(-0.04%)
Feb 22, 2006 7.639 7.777 7.639 7.725 548,844 +0.09(+1.12%)
Feb 21, 2006 7.563 7.639 7.536 7.639 357,612 +0.06(+0.83%)
Feb 17, 2006 7.523 7.586 7.507 7.576 319,123 +0.04(+0.48%)
Feb 16, 2006 7.589 7.596 7.510 7.540 433,983 -0.06(-0.74%)
Feb 15, 2006 7.586 7.635 7.563 7.596 305,485 +0.02(+0.30%)
Feb 14, 2006 7.583 7.649 7.556 7.573 396,101 +0.02(+0.22%)
Feb 13, 2006 7.573 7.616 7.510 7.556 307,607 -0.01(-0.17%)
Feb 10, 2006 7.576 7.616 7.536 7.569 249,722 +0.00(+0.00%)
Feb 09, 2006 7.550 7.688 7.550 7.569 303,970 +0.02(+0.26%)
Feb 08, 2006 7.560 7.593 7.546 7.550 273,664 -0.01(-0.13%)
Feb 07, 2006 7.599 7.606 7.513 7.560 390,646 -0.02(-0.30%)
Feb 06, 2006 7.566 7.616 7.560 7.583 297,909 +0.00(+0.00%)
Feb 03, 2006 7.632 7.632 7.569 7.583 319,123 -0.04(-0.52%)
Feb 02, 2006 7.596 7.629 7.586 7.622 367,007 +0.00(+0.04%)
Feb 01, 2006 7.593 7.629 7.589 7.619 301,849 +0.01(+0.13%)
Jan 31, 2006 7.626 7.629 7.560 7.609 300,636 -0.00(-0.04%)
Jan 30, 2006 7.622 7.629 7.579 7.612 327,609 +0.01(+0.09%)
Jan 27, 2006 7.586 7.629 7.573 7.606 416,406 +0.02(+0.22%)
Jan 26, 2006 7.556 7.606 7.536 7.589 407,617 +0.03(+0.39%)
Jan 25, 2006 7.606 7.626 7.533 7.560 397,616 -0.03(-0.35%)
Jan 24, 2006 7.599 7.645 7.527 7.586 443,984 -0.01(-0.17%)
Jan 23, 2006 7.599 7.672 7.583 7.599 287,605 +0.01(+0.09%)
Jan 20, 2006 7.672 7.678 7.579 7.593 364,279 -0.08(-1.03%)
Jan 19, 2006 7.649 7.688 7.632 7.672 417,618 +0.04(+0.52%)
Jan 18, 2006 7.573 7.685 7.540 7.632 434,589 +0.01(+0.13%)
Jan 17, 2006 7.589 7.632 7.589 7.622 303,667 +0.01(+0.09%)
Jan 13, 2006 7.612 7.639 7.556 7.616 366,098 -0.02(-0.26%)
Jan 12, 2006 7.619 7.652 7.606 7.635 280,331 +0.00(+0.04%)
Jan 11, 2006 7.629 7.672 7.589 7.632 408,829 -0.01(-0.09%)
Jan 10, 2006 7.718 7.738 7.596 7.639 426,710 -0.08(-0.98%)
Jan 09, 2006 7.622 7.721 7.589 7.715 629,761 +0.13(+1.65%)
Jan 06, 2006 7.622 7.655 7.556 7.589 333,064 -0.01(-0.17%)
Jan 05, 2006 7.586 7.602 7.530 7.602 326,397 +0.05(+0.61%)
Jan 04, 2006 7.447 7.626 7.437 7.556 385,190 +0.13(+1.69%)
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.