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 )

23.46 -0.42 (-1.76%)
Streaming Delayed Price Updated: 3:30 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, 2006 7.793 7.839 7.740 7.835 304,235 +0.09(+1.10%)
Mar 30, 2006 7.816 7.858 7.708 7.750 364,044 -0.10(-1.25%)
Mar 29, 2006 7.754 7.849 7.734 7.849 359,162 +0.11(+1.40%)
Mar 28, 2006 7.770 7.826 7.734 7.740 473,288 -0.01(-0.13%)
Mar 27, 2006 7.793 7.799 7.718 7.750 298,437 -0.03(-0.38%)
Mar 24, 2006 7.767 7.780 7.708 7.780 378,386 +0.01(+0.17%)
Mar 23, 2006 7.734 7.790 7.724 7.767 325,900 +0.05(+0.64%)
Mar 22, 2006 7.672 7.750 7.668 7.718 414,394 +0.00(+0.04%)
Mar 21, 2006 7.763 7.763 7.685 7.714 387,846 -0.03(-0.42%)
Mar 20, 2006 7.783 7.799 7.685 7.747 366,485 -0.02(-0.25%)
Mar 17, 2006 7.750 7.776 7.731 7.767 318,272 +0.00(+0.00%)
Mar 16, 2006 7.770 7.819 7.754 7.767 482,748 +0.03(+0.34%)
Mar 15, 2006 7.691 7.796 7.685 7.740 430,872 +0.05(+0.68%)
Mar 14, 2006 7.645 7.734 7.645 7.688 318,882 +0.03(+0.34%)
Mar 13, 2006 7.619 7.668 7.613 7.662 385,710 +0.05(+0.65%)
Mar 10, 2006 7.632 7.642 7.577 7.613 269,448 +0.01(+0.09%)
Mar 09, 2006 7.619 7.695 7.600 7.606 307,897 -0.03(-0.34%)
Mar 08, 2006 7.731 7.731 7.600 7.632 351,533 -0.08(-0.98%)
Mar 07, 2006 7.747 7.747 7.649 7.708 325,900 -0.02(-0.21%)
Mar 06, 2006 7.668 7.750 7.652 7.724 316,136 +0.03(+0.38%)
Mar 03, 2006 7.672 7.704 7.655 7.695 338,106 -0.00(-0.04%)
Mar 02, 2006 7.757 7.780 7.691 7.698 295,690 -0.04(-0.55%)
Mar 01, 2006 7.681 7.799 7.681 7.740 507,465 +0.06(+0.72%)
Feb 28, 2006 7.685 7.747 7.659 7.685 582,532 +0.00(+0.00%)
Feb 27, 2006 7.659 7.685 7.645 7.685 357,941 +0.03(+0.43%)
Feb 24, 2006 7.685 7.767 7.639 7.652 437,586 -0.02(-0.21%)
Feb 23, 2006 7.695 7.698 7.642 7.668 618,845 -0.00(-0.04%)
Feb 22, 2006 7.586 7.724 7.586 7.672 552,627 +0.09(+1.12%)
Feb 21, 2006 7.511 7.586 7.485 7.586 360,077 +0.06(+0.83%)
Feb 17, 2006 7.472 7.534 7.455 7.524 321,323 +0.04(+0.48%)
Feb 16, 2006 7.537 7.544 7.459 7.488 436,975 -0.06(-0.74%)
Feb 15, 2006 7.534 7.583 7.511 7.544 307,591 +0.02(+0.31%)
Feb 14, 2006 7.531 7.596 7.504 7.521 398,831 +0.02(+0.22%)
Feb 13, 2006 7.521 7.563 7.459 7.504 309,727 -0.01(-0.17%)
Feb 10, 2006 7.524 7.563 7.485 7.518 251,444 +0.00(+0.00%)
Feb 09, 2006 7.498 7.636 7.498 7.518 306,066 +0.02(+0.26%)
Feb 08, 2006 7.508 7.541 7.495 7.498 275,551 -0.01(-0.13%)
Feb 07, 2006 7.547 7.554 7.462 7.508 393,339 -0.02(-0.30%)
Feb 06, 2006 7.514 7.563 7.508 7.531 299,963 +0.00(+0.00%)
Feb 03, 2006 7.580 7.580 7.518 7.531 321,323 -0.04(-0.52%)
Feb 02, 2006 7.544 7.577 7.534 7.570 369,537 +0.00(+0.04%)
Feb 01, 2006 7.541 7.577 7.537 7.567 303,930 +0.01(+0.13%)
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%)
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.