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 )

23.43 -0.45 (-1.88%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 23, 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 (%)
Jan 31, 2006 7.573 7.577 7.508 7.557 302,709 -0.00(-0.04%)
Jan 30, 2006 7.570 7.577 7.527 7.560 329,867 +0.01(+0.09%)
Jan 27, 2006 7.534 7.577 7.521 7.554 419,277 +0.02(+0.22%)
Jan 26, 2006 7.504 7.554 7.485 7.537 410,427 +0.03(+0.39%)
Jan 25, 2006 7.554 7.573 7.482 7.508 400,357 -0.03(-0.35%)
Jan 24, 2006 7.547 7.593 7.475 7.534 447,045 -0.01(-0.17%)
Jan 23, 2006 7.547 7.619 7.531 7.547 289,587 +0.01(+0.09%)
Jan 20, 2006 7.619 7.626 7.527 7.541 366,791 -0.08(-1.03%)
Jan 19, 2006 7.596 7.636 7.580 7.619 420,497 +0.04(+0.52%)
Jan 18, 2006 7.521 7.632 7.488 7.580 437,586 +0.01(+0.13%)
Jan 17, 2006 7.537 7.580 7.537 7.570 305,760 +0.01(+0.09%)
Jan 13, 2006 7.560 7.586 7.504 7.563 368,621 -0.02(-0.26%)
Jan 12, 2006 7.567 7.600 7.554 7.583 282,264 +0.00(+0.04%)
Jan 11, 2006 7.577 7.619 7.537 7.580 411,648 -0.01(-0.09%)
Jan 10, 2006 7.665 7.685 7.544 7.586 429,652 -0.08(-0.98%)
Jan 09, 2006 7.570 7.668 7.537 7.662 634,103 +0.12(+1.65%)
Jan 06, 2006 7.570 7.603 7.504 7.537 335,360 -0.01(-0.17%)
Jan 05, 2006 7.534 7.550 7.478 7.550 328,647 +0.05(+0.61%)
Jan 04, 2006 7.396 7.573 7.387 7.504 387,846 +0.12(+1.69%)
Jan 03, 2006 7.409 7.413 7.334 7.380 337,496 -0.02(-0.27%)
Dec 30, 2005 7.495 7.495 7.364 7.400 317,356 -0.10(-1.27%)
Dec 29, 2005 7.400 7.674 7.400 7.495 590,161 +0.07(+0.97%)
Dec 28, 2005 7.482 7.482 7.373 7.423 508,075 +0.00(+0.01%)
Dec 27, 2005 7.449 7.504 7.380 7.422 352,754 -0.01(-0.19%)
Dec 23, 2005 7.423 7.468 7.380 7.436 344,820 +0.00(+0.04%)
Dec 22, 2005 7.550 7.563 7.403 7.432 505,634 -0.09(-1.18%)
Dec 21, 2005 7.491 7.570 7.472 7.521 451,928 +0.06(+0.83%)
Dec 20, 2005 7.432 7.459 7.396 7.459 462,303 +0.03(+0.35%)
Dec 19, 2005 7.472 7.504 7.413 7.432 484,884 -0.13(-1.69%)
Dec 16, 2005 7.527 7.577 7.475 7.560 445,519 +0.07(+0.87%)
Dec 15, 2005 7.354 7.495 7.324 7.495 316,136 +0.14(+1.87%)
Dec 14, 2005 7.210 7.357 7.206 7.357 370,758 +0.13(+1.86%)
Dec 13, 2005 7.252 7.278 7.177 7.223 347,566 -0.06(-0.81%)
Dec 12, 2005 7.419 7.419 7.262 7.282 460,777 -0.09(-1.24%)
Dec 09, 2005 7.360 7.393 7.347 7.373 302,404 +0.01(+0.09%)
Dec 08, 2005 7.370 7.390 7.347 7.367 369,232 -0.01(-0.09%)
Dec 07, 2005 7.370 7.406 7.341 7.373 358,552 +0.02(+0.22%)
Dec 06, 2005 7.357 7.373 7.321 7.357 411,037 +0.02(+0.22%)
Dec 05, 2005 7.347 7.360 7.291 7.341 306,981 -0.01(-0.09%)
Dec 02, 2005 7.301 7.370 7.298 7.347 389,982 +0.01(+0.13%)
Dec 01, 2005 7.226 7.360 7.187 7.337 634,408 +0.16(+2.28%)
Nov 30, 2005 7.193 7.216 7.151 7.174 385,710 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,335 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.111 7.164 357,026 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.147 7.190 205,671 +0.06(+0.83%)
Nov 23, 2005 7.183 7.190 7.101 7.131 367,096 -0.05(-0.73%)
Nov 22, 2005 7.269 7.275 7.167 7.183 350,312 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.275 480,612 -0.05(-0.67%)
Nov 18, 2005 7.288 7.328 7.242 7.324 492,513 +0.05(+0.63%)
Nov 17, 2005 7.275 7.305 7.269 7.278 483,358 +0.00(+0.04%)
Nov 16, 2005 7.275 7.291 7.252 7.275 381,438 +0.00(+0.00%)
Nov 15, 2005 7.203 7.291 7.193 7.275 359,467 +0.08(+1.09%)
Nov 14, 2005 7.210 7.288 7.190 7.196 441,552 -0.08(-1.08%)
Nov 11, 2005 7.236 7.275 7.151 7.275 440,637 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.219 439,416 -0.03(-0.45%)
Nov 09, 2005 7.262 7.275 7.226 7.252 296,301 -0.02(-0.27%)
Nov 08, 2005 7.291 7.308 7.259 7.272 436,060 -0.02(-0.31%)
Nov 07, 2005 7.242 7.295 7.174 7.295 432,093 +0.09(+1.23%)
Nov 04, 2005 7.206 7.223 7.157 7.206 419,582 +0.00(+0.00%)
Nov 03, 2005 7.170 7.226 7.170 7.206 471,152 +0.05(+0.69%)
Nov 02, 2005 7.111 7.160 7.039 7.157 526,690 +0.03(+0.46%)
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.