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 (%)
Jul 30, 2004 6.191 6.204 6.148 6.204 334,730 +0.04(+0.69%)
Jul 29, 2004 6.135 6.171 6.096 6.161 450,376 +0.03(+0.48%)
Jul 28, 2004 6.053 6.138 5.955 6.132 628,268 +0.08(+1.30%)
Jul 27, 2004 5.899 6.073 5.850 6.053 716,147 +0.15(+2.55%)
Jul 26, 2004 5.935 5.984 5.873 5.902 393,011 -0.05(-0.83%)
Jul 23, 2004 6.089 6.099 5.935 5.952 422,609 -0.16(-2.63%)
Jul 22, 2004 6.063 6.138 5.981 6.112 502,859 +0.04(+0.70%)
Jul 21, 2004 6.158 6.158 6.063 6.069 410,708 -0.07(-1.17%)
Jul 20, 2004 6.158 6.158 6.096 6.142 384,467 +0.00(+0.00%)
Jul 19, 2004 6.155 6.174 6.089 6.142 375,618 +0.01(+0.21%)
Jul 16, 2004 6.151 6.178 6.109 6.128 417,116 -0.01(-0.16%)
Jul 15, 2004 6.138 6.178 6.128 6.138 316,117 -0.04(-0.64%)
Jul 14, 2004 6.155 6.197 6.132 6.178 436,035 -0.01(-0.21%)
Jul 13, 2004 6.178 6.207 6.115 6.191 359,446 +0.01(+0.21%)
Jul 12, 2004 6.155 6.191 6.096 6.178 330,764 -0.03(-0.53%)
Jul 09, 2004 6.194 6.250 6.138 6.210 281,942 -0.03(-0.42%)
Jul 08, 2004 6.227 6.243 6.096 6.237 512,623 +0.00(+0.00%)
Jul 07, 2004 6.092 6.250 6.020 6.237 483,635 +0.15(+2.48%)
Jul 06, 2004 6.109 6.109 6.020 6.086 349,377 +0.02(+0.27%)
Jul 02, 2004 6.047 6.106 6.014 6.069 464,412 +0.02(+0.38%)
Jul 01, 2004 6.030 6.047 5.968 6.047 348,766 +0.00(+0.05%)
Jun 30, 2004 6.007 6.043 5.935 6.043 457,699 +0.06(+1.04%)
Jun 29, 2004 5.899 6.007 5.899 5.981 414,980 +0.08(+1.39%)
Jun 28, 2004 6.037 6.063 5.866 5.899 640,168 -0.15(-2.54%)
Jun 25, 2004 6.073 6.073 5.997 6.053 420,168 +0.02(+0.33%)
Jun 24, 2004 6.007 6.079 6.007 6.033 438,781 -0.06(-1.02%)
Jun 23, 2004 6.079 6.142 6.017 6.096 502,248 +0.04(+0.59%)
Jun 22, 2004 6.063 6.109 6.030 6.060 386,298 -0.02(-0.32%)
Jun 21, 2004 6.142 6.161 6.047 6.079 351,513 -0.08(-1.33%)
Jun 18, 2004 6.066 6.161 6.066 6.161 355,479 +0.05(+0.80%)
Jun 17, 2004 6.047 6.112 6.010 6.112 365,549 +0.04(+0.65%)
Jun 16, 2004 6.069 6.145 6.043 6.073 417,421 -0.02(-0.27%)
Jun 15, 2004 6.128 6.224 6.069 6.089 518,420 -0.06(-0.91%)
Jun 14, 2004 6.151 6.201 6.066 6.145 366,159 -0.05(-0.79%)
Jun 10, 2004 6.187 6.220 6.138 6.194 322,525 +0.03(+0.53%)
Jun 09, 2004 6.227 6.260 6.161 6.161 293,232 -0.07(-1.05%)
Jun 08, 2004 6.302 6.325 6.174 6.227 456,173 -0.06(-0.94%)
Jun 07, 2004 6.302 6.335 6.263 6.286 433,288 -0.05(-0.72%)
Jun 04, 2004 6.204 6.374 6.201 6.332 445,799 +0.14(+2.22%)
Jun 03, 2004 6.227 6.253 6.119 6.194 423,524 -0.03(-0.47%)
Jun 02, 2004 6.210 6.224 6.178 6.224 425,050 +0.01(+0.21%)
Jun 01, 2004 6.069 6.210 6.066 6.210 292,317 +0.11(+1.77%)
May 28, 2004 6.155 6.174 6.047 6.102 454,648 -0.09(-1.38%)
May 27, 2004 6.079 6.187 6.030 6.187 417,421 +0.11(+1.83%)
May 26, 2004 6.007 6.079 6.007 6.076 389,349 +0.06(+1.04%)
May 25, 2004 5.912 6.037 5.873 6.014 587,380 +0.07(+1.10%)
May 24, 2004 6.112 6.194 5.932 5.948 669,766 -0.21(-3.46%)
May 21, 2004 5.866 6.161 5.850 6.161 638,033 +0.26(+4.44%)
May 20, 2004 5.925 5.997 5.840 5.899 624,302 -0.08(-1.26%)
May 19, 2004 6.109 6.158 5.909 5.974 587,686 -0.12(-1.94%)
May 18, 2004 5.899 6.128 5.817 6.092 555,647 +0.17(+2.82%)
May 17, 2004 5.899 5.932 5.742 5.925 652,679 +0.01(+0.17%)
May 14, 2004 5.850 5.948 5.834 5.915 575,175 +0.04(+0.73%)
May 13, 2004 5.755 5.932 5.755 5.873 591,042 +0.09(+1.47%)
May 12, 2004 5.899 5.899 5.663 5.788 801,889 -0.11(-1.89%)
May 11, 2004 5.604 5.912 5.594 5.899 1,157,064 +0.35(+6.32%)
May 10, 2004 5.899 5.932 5.342 5.548 1,819,813 -0.48(-7.99%)
May 07, 2004 6.138 6.142 5.906 6.030 797,312 -0.11(-1.87%)
May 06, 2004 6.263 6.302 6.145 6.145 491,569 -0.16(-2.50%)
May 05, 2004 6.391 6.407 6.243 6.302 375,618 -0.06(-0.88%)
May 04, 2004 6.161 6.440 6.148 6.358 803,720 +0.15(+2.43%)
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.