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 )

24.11 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2004 5.547 5.555 5.498 5.533 866,921 +0.02(+0.34%)
Nov 29, 2004 5.530 5.555 5.493 5.514 701,758 -0.01(-0.24%)
Nov 26, 2004 5.484 5.530 5.482 5.528 272,556 +0.05(+0.94%)
Nov 24, 2004 5.466 5.490 5.455 5.476 596,957 +0.02(+0.30%)
Nov 23, 2004 5.522 5.563 5.433 5.460 1,130,960 -0.08(-1.51%)
Nov 22, 2004 5.541 5.568 5.493 5.544 953,576 -0.03(-0.48%)
Nov 19, 2004 5.582 5.614 5.511 5.571 854,330 +0.02(+0.29%)
Nov 18, 2004 5.560 5.568 5.525 5.555 866,921 +0.02(+0.29%)
Nov 17, 2004 5.503 5.601 5.503 5.538 815,447 +0.03(+0.54%)
Nov 16, 2004 5.503 5.555 5.484 5.509 945,429 -0.03(-0.54%)
Nov 15, 2004 5.533 5.587 5.503 5.538 799,523 +0.01(+0.10%)
Nov 12, 2004 5.503 5.574 5.484 5.533 819,150 +0.04(+0.79%)
Nov 11, 2004 5.506 5.514 5.463 5.490 733,235 +0.01(+0.15%)
Nov 10, 2004 5.457 5.482 5.436 5.482 736,198 +0.02(+0.45%)
Nov 09, 2004 5.498 5.514 5.420 5.457 908,397 -0.01(-0.20%)
Nov 08, 2004 5.468 5.528 5.401 5.468 882,104 -0.02(-0.30%)
Nov 05, 2004 5.484 5.536 5.460 5.484 1,007,643 +0.00(+0.00%)
Nov 04, 2004 5.439 5.509 5.406 5.484 996,534 +0.05(+0.99%)
Nov 03, 2004 5.344 5.466 5.344 5.430 1,141,699 +0.04(+0.75%)
Nov 02, 2004 5.371 5.403 5.363 5.390 840,258 -0.01(-0.15%)
Nov 01, 2004 5.331 5.403 5.317 5.398 782,488 +0.08(+1.42%)
Oct 29, 2004 5.320 5.336 5.304 5.322 574,367 +0.01(+0.10%)
Oct 28, 2004 5.331 5.333 5.304 5.317 453,272 -0.01(-0.15%)
Oct 27, 2004 5.306 5.333 5.295 5.325 638,433 -0.01(-0.15%)
Oct 26, 2004 5.331 5.333 5.258 5.333 1,116,888 +0.02(+0.30%)
Oct 25, 2004 5.368 5.371 5.290 5.317 882,845 -0.04(-0.81%)
Oct 22, 2004 5.328 5.390 5.309 5.360 748,789 +0.01(+0.25%)
Oct 21, 2004 5.358 5.358 5.301 5.347 899,509 -0.02(-0.30%)
Oct 20, 2004 5.360 5.374 5.312 5.363 621,028 +0.00(+0.00%)
Oct 19, 2004 5.382 5.398 5.352 5.363 678,428 -0.02(-0.30%)
Oct 18, 2004 5.376 5.398 5.352 5.379 818,039 -0.00(-0.05%)
Oct 15, 2004 5.374 5.406 5.366 5.382 1,259,832 +0.01(+0.15%)
Oct 14, 2004 5.387 5.393 5.314 5.374 658,801 -0.02(-0.30%)
Oct 13, 2004 5.371 5.393 5.352 5.390 618,806 +0.02(+0.35%)
Oct 12, 2004 5.387 5.387 5.355 5.371 786,191 -0.02(-0.30%)
Oct 11, 2004 5.390 5.390 5.360 5.387 471,789 +0.03(+0.50%)
Oct 08, 2004 5.374 5.393 5.352 5.360 668,429 +0.00(+0.00%)
Oct 07, 2004 5.371 5.387 5.344 5.360 662,134 -0.03(-0.50%)
Oct 06, 2004 5.355 5.387 5.336 5.387 657,319 +0.01(+0.20%)
Oct 05, 2004 5.374 5.390 5.349 5.376 556,962 +0.00(+0.05%)
Oct 04, 2004 5.379 5.390 5.336 5.374 618,806 -0.02(-0.30%)
Oct 01, 2004 5.347 5.390 5.331 5.390 502,896 +0.03(+0.55%)
Sep 30, 2004 5.358 5.360 5.293 5.360 647,321 +0.04(+0.76%)
Sep 29, 2004 5.304 5.320 5.285 5.320 789,894 +0.04(+0.77%)
Sep 28, 2004 5.312 5.317 5.250 5.279 762,861 -0.01(-0.20%)
Sep 27, 2004 5.279 5.293 5.236 5.290 867,662 -0.01(-0.10%)
Sep 24, 2004 5.336 5.363 5.295 5.295 571,405 -0.03(-0.51%)
Sep 23, 2004 5.314 5.347 5.239 5.322 820,631 +0.02(+0.46%)
Sep 22, 2004 5.285 5.314 5.244 5.298 765,823 -0.01(-0.15%)
Sep 21, 2004 5.352 5.371 5.285 5.306 725,829 -0.03(-0.61%)
Sep 20, 2004 5.352 5.366 5.295 5.339 850,627 -0.01(-0.20%)
Sep 17, 2004 5.333 5.360 5.301 5.349 646,950 +0.02(+0.35%)
Sep 16, 2004 5.247 5.333 5.228 5.331 726,199 +0.11(+2.02%)
Sep 15, 2004 5.225 5.279 5.214 5.225 627,694 +0.01(+0.26%)
Sep 14, 2004 5.314 5.352 5.212 5.212 771,008 -0.11(-2.08%)
Sep 13, 2004 5.301 5.349 5.279 5.322 621,398 +0.04(+0.66%)
Sep 10, 2004 5.225 5.287 5.198 5.287 534,743 +0.10(+1.98%)
Sep 09, 2004 5.293 5.328 5.185 5.185 697,684 -0.11(-2.14%)
Sep 08, 2004 5.352 5.371 5.295 5.298 758,417 -0.03(-0.51%)
Sep 07, 2004 5.268 5.368 5.268 5.325 756,565 +0.03(+0.61%)
Sep 03, 2004 5.266 5.304 5.193 5.293 568,442 +0.03(+0.56%)
Sep 02, 2004 5.244 5.266 5.217 5.263 456,235 +0.02(+0.36%)
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.