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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 6.257 6.257 6.105 6.171 486,991 -0.09(-1.37%)
Apr 29, 2004 6.220 6.303 6.204 6.257 351,227 +0.02(+0.32%)
Apr 28, 2004 6.323 6.346 6.220 6.237 388,805 -0.05(-0.84%)
Apr 27, 2004 6.224 6.319 6.187 6.290 802,459 +0.04(+0.58%)
Apr 26, 2004 6.280 6.349 6.191 6.253 654,574 -0.06(-0.89%)
Apr 23, 2004 6.303 6.412 6.290 6.309 516,992 -0.03(-0.42%)
Apr 22, 2004 6.336 6.415 6.286 6.336 595,481 -0.02(-0.31%)
Apr 21, 2004 6.567 6.596 6.356 6.356 634,270 -0.21(-3.17%)
Apr 20, 2004 6.580 6.580 6.471 6.563 486,688 +0.02(+0.30%)
Apr 19, 2004 6.580 6.583 6.468 6.544 340,015 +0.00(+0.00%)
Apr 16, 2004 6.323 6.580 6.290 6.544 342,136 +0.22(+3.55%)
Apr 15, 2004 6.379 6.445 6.204 6.319 685,485 -0.10(-1.59%)
Apr 14, 2004 6.610 6.633 6.336 6.422 919,737 -0.27(-4.04%)
Apr 13, 2004 6.907 6.907 6.649 6.692 708,819 -0.15(-2.17%)
Apr 12, 2004 6.827 6.844 6.715 6.841 536,084 +0.06(+0.88%)
Apr 08, 2004 6.748 6.910 6.712 6.781 476,687 +0.02(+0.24%)
Apr 07, 2004 6.728 6.811 6.722 6.765 492,749 +0.02(+0.24%)
Apr 06, 2004 6.814 6.831 6.722 6.748 630,331 -0.04(-0.54%)
Apr 05, 2004 6.897 6.933 6.765 6.785 568,207 -0.12(-1.67%)
Apr 02, 2004 6.926 6.963 6.883 6.900 535,781 -0.02(-0.24%)
Apr 01, 2004 6.841 6.923 6.834 6.916 327,287 +0.06(+0.91%)
Mar 31, 2004 6.864 6.874 6.798 6.854 506,386 +0.02(+0.34%)
Mar 30, 2004 6.860 6.864 6.794 6.831 513,962 +0.00(+0.00%)
Mar 29, 2004 6.841 6.844 6.775 6.831 359,409 +0.03(+0.44%)
Mar 26, 2004 6.758 6.844 6.752 6.801 493,658 +0.04(+0.63%)
Mar 25, 2004 6.722 6.781 6.715 6.758 686,394 +0.05(+0.69%)
Mar 24, 2004 6.775 6.775 6.659 6.712 707,607 -0.06(-0.93%)
Mar 23, 2004 6.758 6.788 6.692 6.775 719,728 +0.02(+0.24%)
Mar 22, 2004 6.801 6.811 6.735 6.758 517,598 -0.05(-0.68%)
Mar 19, 2004 6.814 6.837 6.804 6.804 348,500 -0.04(-0.53%)
Mar 18, 2004 6.837 6.847 6.798 6.841 510,628 +0.01(+0.10%)
Mar 17, 2004 6.791 6.851 6.785 6.834 661,544 +0.01(+0.19%)
Mar 16, 2004 6.801 6.837 6.771 6.821 585,177 +0.01(+0.15%)
Mar 15, 2004 6.890 6.890 6.771 6.811 594,571 -0.07(-1.01%)
Mar 12, 2004 6.864 6.883 6.788 6.880 456,989 +0.05(+0.72%)
Mar 11, 2004 6.890 6.913 6.817 6.831 512,447 -0.06(-0.91%)
Mar 10, 2004 6.930 6.963 6.870 6.893 630,027 -0.03(-0.48%)
Mar 09, 2004 7.025 7.025 6.897 6.926 694,273 -0.08(-1.08%)
Mar 08, 2004 7.019 7.029 6.943 7.002 576,389 -0.05(-0.70%)
Mar 05, 2004 7.002 7.052 6.969 7.052 532,447 +0.09(+1.33%)
Mar 04, 2004 7.006 7.006 6.930 6.959 748,821 -0.03(-0.47%)
Mar 03, 2004 6.913 7.012 6.890 6.992 578,813 +0.06(+0.81%)
Mar 02, 2004 6.930 6.976 6.867 6.936 449,110 +0.01(+0.14%)
Mar 01, 2004 6.883 6.926 6.837 6.926 470,323 +0.05(+0.77%)
Feb 27, 2004 6.847 6.910 6.798 6.874 438,504 +0.05(+0.73%)
Feb 26, 2004 6.781 6.857 6.781 6.824 516,689 +0.06(+0.83%)
Feb 25, 2004 6.699 6.794 6.699 6.768 461,838 +0.04(+0.54%)
Feb 24, 2004 6.758 6.778 6.699 6.732 806,702 -0.02(-0.24%)
Feb 23, 2004 6.821 6.824 6.732 6.748 852,462 -0.06(-0.87%)
Feb 20, 2004 6.857 6.877 6.781 6.808 628,815 -0.05(-0.72%)
Feb 19, 2004 6.923 6.926 6.831 6.857 669,120 -0.06(-0.91%)
Feb 18, 2004 6.893 6.930 6.867 6.920 513,962 +0.04(+0.62%)
Feb 17, 2004 6.923 6.926 6.837 6.877 589,117 -0.02(-0.33%)
Feb 13, 2004 6.897 6.956 6.844 6.900 771,852 -0.01(-0.14%)
Feb 12, 2004 6.903 6.930 6.870 6.910 582,753 -0.00(-0.05%)
Feb 11, 2004 6.903 6.930 6.841 6.913 964,285 -0.00(-0.05%)
Feb 10, 2004 6.910 6.976 6.831 6.916 830,946 +0.05(+0.67%)
Feb 09, 2004 6.913 6.973 6.821 6.870 683,666 -0.09(-1.23%)
Feb 06, 2004 6.946 6.979 6.831 6.956 673,060 +0.01(+0.14%)
Feb 05, 2004 6.930 6.946 6.831 6.946 670,635 +0.04(+0.53%)
Feb 04, 2004 6.864 6.910 6.837 6.910 542,751 +0.05(+0.72%)
Feb 03, 2004 6.824 6.903 6.801 6.860 629,118 +0.07(+1.02%)
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.