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 (%)
Mar 31, 2005 6.650 6.673 6.620 6.630 370,431 +0.02(+0.35%)
Mar 30, 2005 6.538 6.630 6.535 6.607 520,861 +0.09(+1.36%)
Mar 29, 2005 6.532 6.551 6.479 6.518 459,225 +0.01(+0.15%)
Mar 28, 2005 6.568 6.610 6.446 6.509 803,110 -0.06(-0.95%)
Mar 24, 2005 6.509 6.630 6.509 6.571 677,700 +0.09(+1.31%)
Mar 23, 2005 6.548 6.551 6.397 6.486 1,101,835 -0.10(-1.44%)
Mar 22, 2005 6.715 6.738 6.532 6.581 693,872 -0.17(-2.57%)
Mar 21, 2005 6.827 6.836 6.745 6.754 481,804 -0.07(-1.01%)
Mar 18, 2005 6.800 6.833 6.794 6.823 470,209 +0.01(+0.19%)
Mar 17, 2005 6.761 6.810 6.731 6.810 774,122 +0.06(+0.92%)
Mar 16, 2005 6.866 6.872 6.702 6.748 663,969 -0.13(-1.86%)
Mar 15, 2005 6.899 6.938 6.863 6.876 671,292 -0.04(-0.57%)
Mar 14, 2005 6.912 6.928 6.889 6.915 541,611 +0.02(+0.29%)
Mar 11, 2005 6.889 6.945 6.863 6.895 679,226 -0.07(-0.99%)
Mar 10, 2005 7.026 7.026 6.938 6.964 766,494 -0.07(-0.93%)
Mar 09, 2005 7.115 7.131 7.013 7.030 723,165 -0.13(-1.79%)
Mar 08, 2005 7.200 7.207 7.138 7.158 594,704 -0.05(-0.64%)
Mar 07, 2005 7.256 7.289 7.190 7.203 641,999 -0.03(-0.41%)
Mar 04, 2005 7.226 7.272 7.203 7.233 509,266 +0.02(+0.32%)
Mar 03, 2005 7.210 7.220 7.164 7.210 548,018 -0.00(-0.05%)
Mar 02, 2005 7.174 7.243 7.161 7.213 559,613 +0.04(+0.59%)
Mar 01, 2005 7.118 7.177 7.115 7.171 461,055 +0.05(+0.74%)
Feb 28, 2005 7.105 7.138 7.089 7.118 504,079 +0.02(+0.32%)
Feb 25, 2005 6.994 7.095 6.984 7.095 458,614 +0.10(+1.45%)
Feb 24, 2005 6.964 6.994 6.922 6.994 421,693 +0.06(+0.85%)
Feb 23, 2005 6.882 6.948 6.882 6.935 823,553 +0.05(+0.67%)
Feb 22, 2005 7.043 7.053 6.849 6.889 1,007,549 -0.15(-2.19%)
Feb 18, 2005 7.046 7.046 7.013 7.043 678,310 -0.01(-0.19%)
Feb 17, 2005 7.099 7.102 7.036 7.056 679,226 -0.04(-0.60%)
Feb 16, 2005 7.099 7.108 7.059 7.099 746,965 -0.02(-0.28%)
Feb 15, 2005 7.079 7.118 7.076 7.118 785,412 +0.04(+0.56%)
Feb 14, 2005 7.144 7.171 7.046 7.079 886,716 -0.07(-0.92%)
Feb 11, 2005 7.059 7.171 7.059 7.144 793,345 +0.06(+0.83%)
Feb 10, 2005 7.079 7.085 7.033 7.085 571,208 +0.00(+0.05%)
Feb 09, 2005 7.076 7.128 7.062 7.082 652,984 +0.00(+0.05%)
Feb 08, 2005 7.151 7.174 7.030 7.079 878,782 -0.07(-0.96%)
Feb 07, 2005 7.125 7.161 7.092 7.148 752,152 +0.02(+0.32%)
Feb 04, 2005 7.053 7.141 7.053 7.125 712,790 +0.06(+0.79%)
Feb 03, 2005 7.046 7.069 7.013 7.069 703,331 +0.02(+0.28%)
Feb 02, 2005 7.069 7.102 6.987 7.049 716,757 -0.01(-0.19%)
Feb 01, 2005 7.000 7.128 7.000 7.062 779,919 +0.07(+0.94%)
Jan 31, 2005 6.931 7.020 6.915 6.997 728,047 +0.09(+1.33%)
Jan 28, 2005 6.876 6.905 6.859 6.905 511,097 +0.03(+0.48%)
Jan 27, 2005 6.738 6.872 6.738 6.872 668,851 +0.14(+2.04%)
Jan 26, 2005 6.745 6.787 6.718 6.735 790,294 -0.04(-0.63%)
Jan 25, 2005 6.712 6.849 6.705 6.777 1,058,811 +0.08(+1.22%)
Jan 24, 2005 6.787 6.833 6.682 6.695 711,875 -0.10(-1.40%)
Jan 21, 2005 6.781 6.797 6.748 6.790 613,317 +0.02(+0.29%)
Jan 20, 2005 6.846 6.886 6.758 6.771 601,111 -0.08(-1.10%)
Jan 19, 2005 6.912 6.925 6.843 6.846 650,543 -0.06(-0.85%)
Jan 18, 2005 6.856 6.915 6.849 6.905 545,272 +0.03(+0.38%)
Jan 14, 2005 6.876 6.882 6.807 6.879 602,027 -0.00(-0.05%)
Jan 13, 2005 6.866 6.905 6.856 6.882 551,070 +0.01(+0.10%)
Jan 12, 2005 6.872 6.889 6.830 6.876 634,371 +0.00(+0.00%)
Jan 11, 2005 6.849 6.948 6.807 6.876 890,378 +0.02(+0.24%)
Jan 10, 2005 6.797 6.882 6.784 6.859 520,251 +0.08(+1.16%)
Jan 07, 2005 6.764 6.830 6.722 6.781 566,021 +0.04(+0.63%)
Jan 06, 2005 6.754 6.754 6.555 6.738 1,361,198 -0.02(-0.24%)
Jan 05, 2005 6.800 6.800 6.722 6.754 679,531 -0.05(-0.67%)
Jan 04, 2005 7.007 7.036 6.758 6.800 809,212 -0.18(-2.63%)
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.