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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2004 6.214 6.214 6.063 6.128 490,348 -0.09(-1.37%)
Apr 29, 2004 6.178 6.260 6.161 6.214 353,649 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.178 6.194 391,485 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 807,992 +0.04(+0.58%)
Apr 26, 2004 6.237 6.305 6.148 6.210 659,087 -0.06(-0.89%)
Apr 23, 2004 6.260 6.368 6.246 6.266 520,556 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,586 -0.02(-0.31%)
Apr 21, 2004 6.522 6.551 6.312 6.312 638,643 -0.21(-3.17%)
Apr 20, 2004 6.535 6.535 6.427 6.518 490,043 +0.02(+0.30%)
Apr 19, 2004 6.535 6.538 6.423 6.499 342,359 +0.00(+0.00%)
Apr 16, 2004 6.279 6.535 6.246 6.499 344,495 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,210 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.378 926,078 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.604 6.646 713,706 -0.15(-2.17%)
Apr 12, 2004 6.781 6.797 6.669 6.794 539,780 +0.06(+0.88%)
Apr 08, 2004 6.702 6.863 6.666 6.735 479,974 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.676 6.718 496,146 +0.02(+0.24%)
Apr 06, 2004 6.768 6.784 6.676 6.702 634,676 -0.04(-0.54%)
Apr 05, 2004 6.849 6.886 6.718 6.738 572,124 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.853 539,475 -0.02(-0.24%)
Apr 01, 2004 6.794 6.876 6.787 6.869 329,543 +0.06(+0.91%)
Mar 31, 2004 6.817 6.827 6.751 6.807 509,877 +0.02(+0.34%)
Mar 30, 2004 6.813 6.817 6.748 6.784 517,505 +0.00(+0.00%)
Mar 29, 2004 6.794 6.797 6.728 6.784 361,887 +0.03(+0.44%)
Mar 26, 2004 6.712 6.797 6.705 6.754 497,061 +0.04(+0.63%)
Mar 25, 2004 6.676 6.735 6.669 6.712 691,126 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.614 6.666 712,485 -0.06(-0.93%)
Mar 23, 2004 6.712 6.741 6.646 6.728 724,690 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.712 521,167 -0.05(-0.68%)
Mar 19, 2004 6.768 6.790 6.758 6.758 350,902 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.794 514,149 +0.01(+0.10%)
Mar 17, 2004 6.745 6.804 6.738 6.787 666,105 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,211 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,670 -0.07(-1.01%)
Mar 12, 2004 6.817 6.836 6.741 6.833 460,140 +0.05(+0.72%)
Mar 11, 2004 6.843 6.866 6.771 6.784 515,979 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,371 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,059 -0.08(-1.08%)
Mar 08, 2004 6.971 6.981 6.895 6.954 580,362 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.922 7.003 536,118 +0.09(+1.33%)
Mar 04, 2004 6.958 6.958 6.882 6.912 753,983 -0.03(-0.47%)
Mar 03, 2004 6.866 6.964 6.843 6.945 582,804 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.889 452,207 +0.01(+0.14%)
Mar 01, 2004 6.836 6.879 6.790 6.879 473,566 +0.05(+0.77%)
Feb 27, 2004 6.800 6.863 6.751 6.827 441,527 +0.05(+0.73%)
Feb 26, 2004 6.735 6.810 6.735 6.777 520,251 +0.06(+0.83%)
Feb 25, 2004 6.653 6.748 6.653 6.722 465,022 +0.04(+0.54%)
Feb 24, 2004 6.712 6.731 6.653 6.686 812,263 -0.02(-0.24%)
Feb 23, 2004 6.774 6.777 6.686 6.702 858,339 -0.06(-0.87%)
Feb 20, 2004 6.810 6.830 6.735 6.761 633,150 -0.05(-0.72%)
Feb 19, 2004 6.876 6.879 6.784 6.810 673,733 -0.06(-0.91%)
Feb 18, 2004 6.846 6.882 6.820 6.872 517,505 +0.04(+0.62%)
Feb 17, 2004 6.876 6.879 6.790 6.830 593,178 -0.02(-0.33%)
Feb 13, 2004 6.849 6.908 6.797 6.853 777,173 -0.01(-0.14%)
Feb 12, 2004 6.856 6.882 6.823 6.863 586,770 -0.00(-0.05%)
Feb 11, 2004 6.856 6.882 6.794 6.866 970,933 -0.00(-0.05%)
Feb 10, 2004 6.863 6.928 6.784 6.869 836,674 +0.05(+0.67%)
Feb 09, 2004 6.866 6.925 6.774 6.823 688,380 -0.09(-1.23%)
Feb 06, 2004 6.899 6.931 6.784 6.908 677,700 +0.01(+0.14%)
Feb 05, 2004 6.882 6.899 6.784 6.899 675,259 +0.04(+0.53%)
Feb 04, 2004 6.817 6.863 6.790 6.863 546,493 +0.05(+0.72%)
Feb 03, 2004 6.777 6.856 6.754 6.813 633,456 +0.07(+1.02%)
Feb 02, 2004 6.702 6.768 6.659 6.745 493,094 +0.05(+0.78%)
Jan 30, 2004 6.650 6.715 6.623 6.692 555,952 +0.06(+0.84%)
Jan 29, 2004 6.646 6.689 6.617 6.636 642,915 -0.01(-0.20%)
Jan 28, 2004 6.617 6.650 6.597 6.650 692,041 +0.04(+0.59%)
Jan 27, 2004 6.656 6.682 6.587 6.610 1,602,253 -0.05(-0.74%)
Jan 26, 2004 6.689 6.692 6.656 6.659 837,895 -0.03(-0.49%)
Jan 23, 2004 6.682 6.692 6.673 6.692 781,445 +0.01(+0.10%)
Jan 22, 2004 6.695 6.699 6.676 6.686 764,968 -0.01(-0.10%)
Jan 21, 2004 6.659 6.702 6.659 6.692 825,689 +0.01(+0.10%)
Jan 20, 2004 6.692 6.699 6.653 6.686 593,788 -0.01(-0.10%)
Jan 16, 2004 6.669 6.695 6.669 6.692 516,590 +0.03(+0.39%)
Jan 15, 2004 6.689 6.699 6.663 6.666 689,905 -0.03(-0.44%)
Jan 14, 2004 6.702 6.702 6.669 6.695 688,685 +0.00(+0.05%)
Jan 13, 2004 6.669 6.702 6.653 6.692 642,915 +0.01(+0.20%)
Jan 12, 2004 6.640 6.689 6.630 6.679 581,888 +0.02(+0.34%)
Jan 09, 2004 6.656 6.689 6.643 6.656 534,592 -0.02(-0.29%)
Jan 08, 2004 6.686 6.715 6.669 6.676 775,342 +0.00(+0.00%)
Jan 07, 2004 6.722 6.728 6.673 6.676 1,092,070 -0.05(-0.73%)
Jan 06, 2004 6.738 6.741 6.669 6.725 1,103,360 -0.01(-0.15%)
Jan 05, 2004 6.702 6.748 6.663 6.735 703,941 +0.05(+0.78%)
Jan 02, 2004 6.669 6.699 6.653 6.682 346,020 +0.01(+0.20%)
Dec 31, 2003 6.666 6.679 6.653 6.669 417,421 +0.02(+0.25%)
Dec 30, 2003 6.692 6.692 6.640 6.653 514,759 -0.02(-0.34%)
Dec 29, 2003 6.774 6.754 6.555 6.676 930,655 -0.10(-1.45%)
Dec 26, 2003 6.777 6.781 6.702 6.774 317,643 +0.00(+0.05%)
Dec 24, 2003 6.895 6.895 6.722 6.771 230,070 -0.11(-1.62%)
Dec 23, 2003 6.817 6.882 6.728 6.882 646,881 +0.03(+0.48%)
Dec 22, 2003 6.784 6.784 6.722 6.849 477,227 +0.03(+0.48%)
Dec 19, 2003 6.813 6.817 6.718 6.817 451,596 +0.03(+0.43%)
Dec 18, 2003 6.784 6.817 6.712 6.787 728,962 +0.00(+0.00%)
Dec 17, 2003 6.718 6.787 6.620 6.787 596,534 +0.08(+1.22%)
Dec 16, 2003 6.686 6.751 6.646 6.705 586,465 +0.02(+0.34%)
Dec 15, 2003 6.718 6.741 6.663 6.682 591,957 +0.00(+0.00%)
Dec 12, 2003 6.673 6.715 6.673 6.682 470,209 -0.02(-0.24%)
Dec 11, 2003 6.673 6.718 6.636 6.699 517,810 +0.05(+0.74%)
Dec 10, 2003 6.702 6.718 6.643 6.650 382,941 +0.00(+0.05%)
Dec 09, 2003 6.702 6.702 6.653 6.646 357,920 -0.06(-0.83%)
Dec 08, 2003 6.676 6.702 6.636 6.702 392,706 +0.03(+0.49%)
Dec 05, 2003 6.653 6.686 6.653 6.669 305,438 +0.02(+0.25%)
Dec 04, 2003 6.646 6.653 6.620 6.653 362,192 +0.03(+0.50%)
Dec 03, 2003 6.614 6.650 6.604 6.620 595,924 +0.00(+0.00%)
Dec 02, 2003 6.640 6.653 6.617 6.620 483,330 -0.01(-0.10%)
Dec 01, 2003 6.653 6.653 6.620 6.627 470,209 -0.02(-0.25%)
Nov 28, 2003 6.614 6.643 6.584 6.643 250,514 +0.03(+0.45%)
Nov 26, 2003 6.555 6.617 6.555 6.614 344,495 +0.07(+1.05%)
Nov 25, 2003 6.522 6.577 6.473 6.545 380,500 -0.06(-0.89%)
Nov 24, 2003 6.607 6.633 6.525 6.604 583,719 -0.00(-0.05%)
Nov 21, 2003 6.594 6.636 6.587 6.607 514,759 -0.01(-0.20%)
Nov 20, 2003 6.636 6.643 6.587 6.620 593,483 -0.01(-0.20%)
Nov 19, 2003 6.623 6.646 6.597 6.633 353,343 +0.03(+0.45%)
Nov 18, 2003 6.620 6.653 6.600 6.604 411,624 +0.00(+0.00%)
Nov 17, 2003 6.587 6.614 6.528 6.604 302,997 -0.03(-0.44%)
Nov 14, 2003 6.650 6.650 6.597 6.633 236,783 +0.02(+0.30%)
Nov 13, 2003 6.636 6.650 6.607 6.614 234,036 -0.02(-0.25%)
Nov 12, 2003 6.607 6.653 6.607 6.630 302,081 -0.02(-0.34%)
Nov 11, 2003 6.653 6.682 6.600 6.653 459,530 +0.02(+0.25%)
Nov 10, 2003 6.620 6.653 6.584 6.636 442,442 +0.02(+0.25%)
Nov 07, 2003 6.653 6.686 6.587 6.620 459,225 -0.03(-0.49%)
Nov 06, 2003 6.571 6.650 6.571 6.653 374,398 +0.01(+0.10%)
Nov 05, 2003 6.702 6.669 6.548 6.646 862,916 -0.09(-1.31%)
Nov 04, 2003 6.702 6.741 6.702 6.735 253,489 +0.01(+0.20%)
Nov 03, 2003 6.712 6.722 6.702 6.722 229,307 -0.05(-0.68%)
Oct 31, 2003 6.692 6.784 6.673 6.768 313,371 +0.05(+0.73%)
Oct 30, 2003 6.669 6.735 6.669 6.718 327,712 -0.01(-0.15%)
Oct 29, 2003 6.686 6.728 6.640 6.728 259,973 +0.01(+0.15%)
Oct 28, 2003 6.718 6.735 6.659 6.718 448,240 -0.02(-0.24%)
Oct 27, 2003 6.715 6.768 6.646 6.735 480,889 +0.05(+0.74%)
Oct 24, 2003 6.758 6.797 6.640 6.686 423,219 -0.09(-1.31%)
Oct 23, 2003 6.738 6.813 6.686 6.774 388,129 +0.04(+0.54%)
Oct 22, 2003 6.833 6.872 6.735 6.738 536,423 -0.10(-1.39%)
Oct 21, 2003 6.833 6.866 6.833 6.833 531,541 +0.00(+0.00%)
Oct 20, 2003 6.784 6.833 6.768 6.833 414,065 +0.04(+0.63%)
Oct 17, 2003 6.751 6.830 6.751 6.790 434,509 +0.02(+0.24%)
Oct 16, 2003 6.777 6.800 6.718 6.774 409,488 +0.05(+0.68%)
Oct 15, 2003 6.774 6.797 6.722 6.728 463,496 -0.02(-0.29%)
Oct 14, 2003 6.768 6.781 6.702 6.748 453,122 +0.03(+0.44%)
Oct 13, 2003 6.715 6.768 6.669 6.718 408,267 +0.00(+0.05%)
Oct 10, 2003 6.669 6.745 6.636 6.715 292,622 +0.06(+0.94%)
Oct 09, 2003 6.614 6.682 6.614 6.653 341,748 +0.00(+0.00%)
Oct 08, 2003 6.623 6.669 6.591 6.653 375,923 +0.02(+0.35%)
Oct 07, 2003 6.620 6.636 6.558 6.630 462,886 -0.00(-0.05%)
Oct 06, 2003 6.574 6.633 6.555 6.633 449,460 +0.05(+0.80%)
Oct 03, 2003 6.558 6.636 6.558 6.581 333,205 +0.02(+0.35%)
Oct 02, 2003 6.558 6.558 6.555 6.558 265,465 +0.00(+0.00%)
Oct 01, 2003 6.555 6.558 6.555 6.558 306,048 +0.00(+0.00%)
Sep 30, 2003 6.558 6.558 6.555 6.558 311,540 +0.00(+0.00%)
Sep 29, 2003 6.558 6.558 6.555 6.558 389,044 +0.00(+0.05%)
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.