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 (%)
Apr 28, 2006 7.691 7.691 7.619 7.678 277,687 +0.04(+0.56%)
Apr 27, 2006 7.550 7.636 7.475 7.636 454,979 +0.05(+0.60%)
Apr 26, 2006 7.613 7.629 7.586 7.590 410,732 -0.04(-0.47%)
Apr 25, 2006 7.776 7.776 7.580 7.626 398,831 -0.15(-1.90%)
Apr 24, 2006 7.734 7.773 7.711 7.773 299,352 +0.02(+0.25%)
Apr 21, 2006 7.750 7.816 7.714 7.754 382,964 +0.05(+0.64%)
Apr 20, 2006 7.573 7.714 7.573 7.704 274,940 +0.10(+1.34%)
Apr 19, 2006 7.478 7.626 7.465 7.603 385,405 +0.07(+0.96%)
Apr 18, 2006 7.413 7.570 7.413 7.531 363,434 +0.11(+1.55%)
Apr 17, 2006 7.439 7.468 7.324 7.416 502,583 -0.03(-0.35%)
Apr 13, 2006 7.432 7.442 7.396 7.442 368,316 +0.01(+0.13%)
Apr 12, 2006 7.455 7.514 7.423 7.432 440,637 -0.07(-0.97%)
Apr 11, 2006 7.616 7.622 7.504 7.505 333,529 -0.08(-1.08%)
Apr 10, 2006 7.662 7.685 7.560 7.586 465,659 -0.07(-0.94%)
Apr 07, 2006 7.816 7.842 7.652 7.659 419,582 -0.15(-1.93%)
Apr 06, 2006 7.819 7.842 7.760 7.809 307,591 -0.02(-0.25%)
Apr 05, 2006 7.806 7.858 7.767 7.829 343,599 -0.02(-0.21%)
Apr 04, 2006 7.858 7.881 7.826 7.845 240,153 -0.02(-0.21%)
Apr 03, 2006 7.855 7.931 7.839 7.862 416,835 +0.03(+0.33%)
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%)
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.