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 )

23.74 -0.14 (-0.59%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Sep 30, 2004 6.502 6.505 6.423 6.505 533,403 +0.05(+0.76%)
Sep 29, 2004 6.436 6.456 6.413 6.456 650,886 +0.05(+0.77%)
Sep 28, 2004 6.446 6.453 6.371 6.407 628,610 -0.01(-0.20%)
Sep 27, 2004 6.407 6.423 6.354 6.420 714,967 -0.01(-0.10%)
Sep 24, 2004 6.475 6.508 6.426 6.426 470,847 -0.03(-0.51%)
Sep 23, 2004 6.449 6.489 6.358 6.459 676,213 +0.03(+0.46%)
Sep 22, 2004 6.413 6.449 6.364 6.430 631,051 -0.01(-0.15%)
Sep 21, 2004 6.495 6.518 6.413 6.439 598,095 -0.04(-0.61%)
Sep 20, 2004 6.495 6.512 6.426 6.479 700,931 -0.01(-0.20%)
Sep 17, 2004 6.472 6.505 6.433 6.492 533,098 +0.02(+0.35%)
Sep 16, 2004 6.367 6.472 6.344 6.469 598,400 +0.13(+2.02%)
Sep 15, 2004 6.341 6.407 6.328 6.341 517,230 +0.02(+0.26%)
Sep 14, 2004 6.449 6.495 6.325 6.325 635,323 -0.13(-2.08%)
Sep 13, 2004 6.433 6.492 6.407 6.459 512,042 +0.04(+0.66%)
Sep 10, 2004 6.341 6.417 6.308 6.417 440,637 +0.12(+1.98%)
Sep 09, 2004 6.423 6.466 6.292 6.292 574,903 -0.14(-2.14%)
Sep 08, 2004 6.495 6.518 6.426 6.430 624,948 -0.03(-0.51%)
Sep 07, 2004 6.394 6.515 6.394 6.462 623,422 +0.04(+0.61%)
Sep 03, 2004 6.390 6.436 6.302 6.423 468,406 +0.04(+0.56%)
Sep 02, 2004 6.364 6.390 6.331 6.387 375,945 +0.02(+0.36%)
Sep 01, 2004 6.289 6.364 6.246 6.364 490,987 +0.10(+1.57%)
Aug 31, 2004 6.226 6.285 6.200 6.266 397,916 +0.04(+0.68%)
Aug 30, 2004 6.276 6.276 6.194 6.223 424,159 -0.04(-0.58%)
Aug 27, 2004 6.217 6.259 6.203 6.259 352,143 +0.07(+1.17%)
Aug 26, 2004 6.194 6.226 6.161 6.187 669,805 -0.04(-0.58%)
Aug 25, 2004 6.236 6.240 6.194 6.223 462,913 +0.00(+0.00%)
Aug 24, 2004 6.194 6.253 6.174 6.223 566,359 +0.01(+0.21%)
Aug 23, 2004 6.299 6.302 6.177 6.210 583,142 -0.11(-1.81%)
Aug 20, 2004 6.256 6.325 6.210 6.325 494,649 +0.07(+1.10%)
Aug 19, 2004 6.220 6.256 6.184 6.256 461,387 -0.00(-0.05%)
Aug 18, 2004 6.161 6.276 6.112 6.259 439,416 +0.13(+2.08%)
Aug 17, 2004 6.145 6.164 6.095 6.131 592,602 +0.01(+0.11%)
Aug 16, 2004 6.099 6.145 6.079 6.125 358,246 +0.03(+0.43%)
Aug 13, 2004 6.046 6.128 6.040 6.099 330,478 +0.04(+0.59%)
Aug 12, 2004 6.161 6.161 6.063 6.063 402,798 -0.10(-1.60%)
Aug 11, 2004 6.181 6.200 6.102 6.161 332,003 -0.04(-0.63%)
Aug 10, 2004 6.092 6.220 6.092 6.200 339,327 +0.08(+1.34%)
Aug 09, 2004 6.128 6.177 6.112 6.118 252,359 -0.01(-0.16%)
Aug 06, 2004 6.190 6.236 6.112 6.128 260,293 -0.07(-1.11%)
Aug 05, 2004 6.226 6.276 6.145 6.197 310,643 -0.03(-0.42%)
Aug 04, 2004 6.164 6.223 6.141 6.223 424,769 +0.04(+0.69%)
Aug 03, 2004 6.161 6.220 6.131 6.181 354,279 +0.02(+0.32%)
Aug 02, 2004 6.240 6.240 6.095 6.161 362,518 -0.04(-0.69%)
Jul 30, 2004 6.190 6.203 6.148 6.203 334,750 +0.04(+0.69%)
Jul 29, 2004 6.135 6.171 6.095 6.161 450,402 +0.03(+0.48%)
Jul 28, 2004 6.053 6.138 5.954 6.131 628,305 +0.08(+1.30%)
Jul 27, 2004 5.899 6.072 5.850 6.053 716,188 +0.15(+2.55%)
Jul 26, 2004 5.935 5.984 5.873 5.902 393,034 -0.05(-0.83%)
Jul 23, 2004 6.089 6.099 5.935 5.951 422,633 -0.16(-2.63%)
Jul 22, 2004 6.063 6.138 5.981 6.112 502,888 +0.04(+0.70%)
Jul 21, 2004 6.158 6.158 6.063 6.069 410,732 -0.07(-1.17%)
Jul 20, 2004 6.158 6.158 6.095 6.141 384,489 +0.00(+0.00%)
Jul 19, 2004 6.154 6.174 6.089 6.141 375,640 +0.01(+0.21%)
Jul 16, 2004 6.151 6.177 6.108 6.128 417,140 -0.01(-0.16%)
Jul 15, 2004 6.138 6.177 6.128 6.138 316,136 -0.04(-0.64%)
Jul 14, 2004 6.154 6.197 6.131 6.177 436,060 -0.01(-0.21%)
Jul 13, 2004 6.177 6.207 6.115 6.190 359,467 +0.01(+0.21%)
Jul 12, 2004 6.154 6.190 6.095 6.177 330,783 -0.03(-0.53%)
Jul 09, 2004 6.194 6.249 6.138 6.210 281,959 -0.03(-0.42%)
Jul 08, 2004 6.226 6.243 6.095 6.236 512,653 +0.00(+0.00%)
Jul 07, 2004 6.092 6.249 6.020 6.236 483,663 +0.15(+2.48%)
Jul 06, 2004 6.108 6.108 6.020 6.086 349,397 +0.02(+0.27%)
Jul 02, 2004 6.046 6.105 6.013 6.069 464,439 +0.02(+0.38%)
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.