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 (%)
Oct 29, 2004 6.500 6.520 6.481 6.504 470,048 +0.01(+0.10%)
Oct 28, 2004 6.514 6.517 6.481 6.497 370,947 -0.01(-0.15%)
Oct 27, 2004 6.484 6.517 6.471 6.507 522,477 -0.01(-0.15%)
Oct 26, 2004 6.514 6.517 6.424 6.517 914,032 +0.02(+0.30%)
Oct 25, 2004 6.560 6.563 6.464 6.497 722,498 -0.05(-0.81%)
Oct 22, 2004 6.510 6.586 6.487 6.550 612,789 +0.02(+0.25%)
Oct 21, 2004 6.547 6.547 6.477 6.533 736,135 -0.02(-0.30%)
Oct 20, 2004 6.550 6.566 6.490 6.553 508,233 +0.00(+0.00%)
Oct 19, 2004 6.576 6.596 6.540 6.553 555,208 -0.02(-0.30%)
Oct 18, 2004 6.570 6.596 6.540 6.573 669,462 -0.00(-0.05%)
Oct 15, 2004 6.566 6.606 6.556 6.576 1,031,014 +0.01(+0.15%)
Oct 14, 2004 6.583 6.589 6.494 6.566 539,146 -0.02(-0.30%)
Oct 13, 2004 6.563 6.589 6.540 6.586 506,415 +0.02(+0.35%)
Oct 12, 2004 6.583 6.583 6.543 6.563 643,399 -0.02(-0.30%)
Oct 11, 2004 6.586 6.586 6.550 6.583 386,100 +0.03(+0.50%)
Oct 08, 2004 6.566 6.589 6.540 6.550 547,025 +0.00(+0.00%)
Oct 07, 2004 6.563 6.583 6.530 6.550 541,873 -0.03(-0.50%)
Oct 06, 2004 6.543 6.583 6.520 6.583 537,933 +0.01(+0.20%)
Oct 05, 2004 6.566 6.586 6.537 6.570 455,804 +0.00(+0.05%)
Oct 04, 2004 6.573 6.586 6.520 6.566 506,415 -0.02(-0.30%)
Oct 01, 2004 6.533 6.586 6.514 6.586 411,557 +0.04(+0.55%)
Sep 30, 2004 6.547 6.550 6.467 6.550 529,751 +0.05(+0.76%)
Sep 29, 2004 6.481 6.500 6.457 6.500 646,429 +0.05(+0.77%)
Sep 28, 2004 6.490 6.497 6.415 6.451 624,306 -0.01(-0.20%)
Sep 27, 2004 6.451 6.467 6.398 6.464 710,072 -0.01(-0.10%)
Sep 24, 2004 6.520 6.553 6.471 6.471 467,623 -0.03(-0.51%)
Sep 23, 2004 6.494 6.533 6.401 6.504 671,583 +0.03(+0.46%)
Sep 22, 2004 6.457 6.494 6.408 6.474 626,730 -0.01(-0.15%)
Sep 21, 2004 6.540 6.563 6.457 6.484 594,000 -0.04(-0.61%)
Sep 20, 2004 6.540 6.556 6.471 6.523 696,131 -0.01(-0.20%)
Sep 17, 2004 6.517 6.550 6.477 6.537 529,448 +0.02(+0.35%)
Sep 16, 2004 6.411 6.517 6.388 6.514 594,303 +0.13(+2.02%)
Sep 15, 2004 6.385 6.451 6.372 6.385 513,688 +0.02(+0.26%)
Sep 14, 2004 6.494 6.540 6.368 6.368 630,973 -0.14(-2.08%)
Sep 13, 2004 6.477 6.537 6.451 6.504 508,536 +0.04(+0.66%)
Sep 10, 2004 6.385 6.461 6.352 6.461 437,620 +0.13(+1.98%)
Sep 09, 2004 6.467 6.510 6.335 6.335 570,967 -0.14(-2.14%)
Sep 08, 2004 6.540 6.563 6.471 6.474 620,669 -0.03(-0.51%)
Sep 07, 2004 6.438 6.560 6.438 6.507 619,154 +0.04(+0.61%)
Sep 03, 2004 6.434 6.481 6.345 6.467 465,199 +0.04(+0.56%)
Sep 02, 2004 6.408 6.434 6.375 6.431 373,371 +0.02(+0.36%)
Sep 01, 2004 6.332 6.408 6.289 6.408 487,625 +0.10(+1.57%)
Aug 31, 2004 6.269 6.329 6.243 6.309 395,191 +0.04(+0.68%)
Aug 30, 2004 6.319 6.319 6.236 6.266 421,255 -0.04(-0.58%)
Aug 27, 2004 6.259 6.302 6.246 6.302 349,732 +0.07(+1.17%)
Aug 26, 2004 6.236 6.269 6.203 6.230 665,219 -0.04(-0.58%)
Aug 25, 2004 6.279 6.283 6.236 6.266 459,744 +0.00(+0.00%)
Aug 24, 2004 6.236 6.296 6.217 6.266 562,481 +0.01(+0.21%)
Aug 23, 2004 6.342 6.345 6.220 6.253 579,150 -0.12(-1.81%)
Aug 20, 2004 6.299 6.368 6.253 6.368 491,262 +0.07(+1.10%)
Aug 19, 2004 6.263 6.299 6.226 6.299 458,228 -0.00(-0.05%)
Aug 18, 2004 6.203 6.319 6.154 6.302 436,408 +0.13(+2.08%)
Aug 17, 2004 6.187 6.207 6.137 6.174 588,545 +0.01(+0.11%)
Aug 16, 2004 6.141 6.187 6.121 6.167 355,793 +0.03(+0.43%)
Aug 13, 2004 6.088 6.170 6.081 6.141 328,215 +0.04(+0.59%)
Aug 12, 2004 6.203 6.203 6.104 6.104 400,040 -0.10(-1.60%)
Aug 11, 2004 6.223 6.243 6.144 6.203 329,730 -0.04(-0.63%)
Aug 10, 2004 6.134 6.263 6.134 6.243 337,004 +0.08(+1.34%)
Aug 09, 2004 6.170 6.220 6.154 6.160 250,631 -0.01(-0.16%)
Aug 06, 2004 6.233 6.279 6.154 6.170 258,511 -0.07(-1.11%)
Aug 05, 2004 6.269 6.319 6.187 6.240 308,516 -0.03(-0.42%)
Aug 04, 2004 6.207 6.266 6.184 6.266 421,861 +0.04(+0.69%)
Aug 03, 2004 6.203 6.263 6.174 6.223 351,854 +0.02(+0.32%)
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.