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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2003 6.666 6.679 6.652 6.669 417,446 +0.02(+0.25%)
Dec 30, 2003 6.692 6.692 6.639 6.652 514,789 -0.02(-0.34%)
Dec 29, 2003 6.774 6.754 6.554 6.675 930,709 -0.10(-1.45%)
Dec 26, 2003 6.777 6.780 6.702 6.774 317,661 +0.00(+0.05%)
Dec 24, 2003 6.895 6.895 6.721 6.770 230,083 -0.11(-1.62%)
Dec 23, 2003 6.816 6.882 6.728 6.882 646,919 +0.03(+0.48%)
Dec 22, 2003 6.784 6.784 6.721 6.849 477,255 +0.03(+0.48%)
Dec 19, 2003 6.813 6.816 6.718 6.816 451,622 +0.03(+0.43%)
Dec 18, 2003 6.784 6.816 6.711 6.787 729,004 +0.00(+0.00%)
Dec 17, 2003 6.718 6.787 6.620 6.787 596,569 +0.08(+1.22%)
Dec 16, 2003 6.685 6.751 6.646 6.705 586,499 +0.02(+0.34%)
Dec 15, 2003 6.718 6.741 6.662 6.682 591,992 +0.00(+0.00%)
Dec 12, 2003 6.672 6.715 6.672 6.682 470,237 -0.02(-0.24%)
Dec 11, 2003 6.672 6.718 6.636 6.698 517,840 +0.05(+0.74%)
Dec 10, 2003 6.702 6.718 6.643 6.649 382,964 +0.00(+0.05%)
Dec 09, 2003 6.702 6.702 6.652 6.646 357,941 -0.06(-0.83%)
Dec 08, 2003 6.675 6.702 6.636 6.702 392,728 +0.03(+0.49%)
Dec 05, 2003 6.652 6.685 6.652 6.669 305,455 +0.02(+0.25%)
Dec 04, 2003 6.646 6.652 6.620 6.652 362,213 +0.03(+0.50%)
Dec 03, 2003 6.613 6.649 6.603 6.620 595,959 +0.00(+0.00%)
Dec 02, 2003 6.639 6.652 6.616 6.620 483,358 -0.01(-0.10%)
Dec 01, 2003 6.652 6.652 6.620 6.626 470,237 -0.02(-0.25%)
Nov 28, 2003 6.613 6.643 6.584 6.643 250,528 +0.03(+0.45%)
Nov 26, 2003 6.554 6.616 6.554 6.613 344,515 +0.07(+1.05%)
Nov 25, 2003 6.521 6.577 6.472 6.544 380,522 -0.06(-0.89%)
Nov 24, 2003 6.607 6.633 6.525 6.603 583,753 -0.00(-0.05%)
Nov 21, 2003 6.593 6.636 6.587 6.607 514,789 -0.01(-0.20%)
Nov 20, 2003 6.636 6.643 6.587 6.620 593,518 -0.01(-0.20%)
Nov 19, 2003 6.623 6.646 6.597 6.633 353,364 +0.03(+0.45%)
Nov 18, 2003 6.620 6.652 6.600 6.603 411,648 +0.00(+0.00%)
Nov 17, 2003 6.587 6.613 6.528 6.603 303,014 -0.03(-0.44%)
Nov 14, 2003 6.649 6.649 6.597 6.633 236,796 +0.02(+0.30%)
Nov 13, 2003 6.636 6.649 6.607 6.613 234,050 -0.02(-0.25%)
Nov 12, 2003 6.607 6.652 6.607 6.630 302,099 -0.02(-0.34%)
Nov 11, 2003 6.652 6.682 6.600 6.652 459,556 +0.02(+0.25%)
Nov 10, 2003 6.620 6.652 6.584 6.636 442,468 +0.02(+0.25%)
Nov 07, 2003 6.652 6.685 6.587 6.620 459,251 -0.03(-0.49%)
Nov 06, 2003 6.571 6.649 6.571 6.652 374,419 +0.01(+0.10%)
Nov 05, 2003 6.702 6.669 6.548 6.646 862,966 -0.09(-1.31%)
Nov 04, 2003 6.702 6.741 6.702 6.734 253,503 +0.01(+0.20%)
Nov 03, 2003 6.711 6.721 6.702 6.721 229,320 -0.05(-0.68%)
Oct 31, 2003 6.692 6.784 6.672 6.767 313,389 +0.05(+0.73%)
Oct 30, 2003 6.669 6.734 6.669 6.718 327,731 -0.01(-0.15%)
Oct 29, 2003 6.685 6.728 6.639 6.728 259,988 +0.01(+0.15%)
Oct 28, 2003 6.718 6.734 6.659 6.718 448,266 -0.02(-0.24%)
Oct 27, 2003 6.715 6.767 6.646 6.734 480,917 +0.05(+0.74%)
Oct 24, 2003 6.757 6.797 6.639 6.685 423,243 -0.09(-1.31%)
Oct 23, 2003 6.738 6.813 6.685 6.774 388,151 +0.04(+0.53%)
Oct 22, 2003 6.833 6.872 6.734 6.738 536,454 -0.10(-1.39%)
Oct 21, 2003 6.833 6.865 6.833 6.833 531,572 +0.00(+0.00%)
Oct 20, 2003 6.784 6.833 6.767 6.833 414,089 +0.04(+0.63%)
Oct 17, 2003 6.751 6.829 6.751 6.790 434,534 +0.02(+0.24%)
Oct 16, 2003 6.777 6.800 6.718 6.774 409,512 +0.05(+0.68%)
Oct 15, 2003 6.774 6.797 6.721 6.728 463,523 -0.02(-0.29%)
Oct 14, 2003 6.767 6.780 6.702 6.747 453,148 +0.03(+0.44%)
Oct 13, 2003 6.715 6.767 6.669 6.718 408,291 +0.00(+0.05%)
Oct 10, 2003 6.669 6.744 6.636 6.715 292,639 +0.06(+0.94%)
Oct 09, 2003 6.613 6.682 6.613 6.652 341,768 +0.00(+0.00%)
Oct 08, 2003 6.623 6.669 6.590 6.652 375,945 +0.02(+0.35%)
Oct 07, 2003 6.620 6.636 6.557 6.630 462,913 -0.00(-0.05%)
Oct 06, 2003 6.574 6.633 6.554 6.633 449,486 +0.05(+0.80%)
Oct 03, 2003 6.557 6.636 6.557 6.580 333,224 +0.02(+0.35%)
Oct 02, 2003 6.557 6.557 6.554 6.557 265,481 +0.00(+0.00%)
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.