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 )

23.49 -0.39 (-1.62%)
Streaming Delayed Price Updated: 2:41 PM 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 (%)
Nov 30, 2004 6.731 6.741 6.673 6.715 714,316 +0.02(+0.34%)
Nov 29, 2004 6.712 6.741 6.666 6.692 578,227 -0.02(-0.24%)
Nov 26, 2004 6.656 6.712 6.653 6.709 224,577 +0.06(+0.94%)
Nov 24, 2004 6.633 6.663 6.620 6.646 491,874 +0.02(+0.30%)
Nov 23, 2004 6.702 6.751 6.594 6.627 931,876 -0.10(-1.51%)
Nov 22, 2004 6.725 6.758 6.666 6.728 785,717 -0.03(-0.48%)
Nov 19, 2004 6.774 6.813 6.689 6.761 703,941 +0.02(+0.29%)
Nov 18, 2004 6.748 6.758 6.705 6.741 714,316 +0.02(+0.29%)
Nov 17, 2004 6.679 6.797 6.679 6.722 671,902 +0.04(+0.54%)
Nov 16, 2004 6.679 6.741 6.656 6.686 779,004 -0.04(-0.54%)
Nov 15, 2004 6.715 6.781 6.679 6.722 658,782 +0.01(+0.10%)
Nov 12, 2004 6.679 6.764 6.656 6.715 674,954 +0.05(+0.79%)
Nov 11, 2004 6.682 6.692 6.630 6.663 604,163 +0.01(+0.15%)
Nov 10, 2004 6.623 6.653 6.597 6.653 606,604 +0.03(+0.45%)
Nov 09, 2004 6.673 6.692 6.577 6.623 748,491 -0.01(-0.20%)
Nov 08, 2004 6.636 6.709 6.555 6.636 726,826 -0.02(-0.30%)
Nov 05, 2004 6.656 6.718 6.627 6.656 830,266 +0.00(+0.00%)
Nov 04, 2004 6.600 6.686 6.561 6.656 821,112 +0.07(+0.99%)
Nov 03, 2004 6.486 6.633 6.486 6.591 940,724 +0.05(+0.75%)
Nov 02, 2004 6.518 6.558 6.509 6.541 692,346 -0.01(-0.15%)
Nov 01, 2004 6.469 6.558 6.453 6.551 644,745 +0.09(+1.42%)
Oct 29, 2004 6.456 6.476 6.437 6.459 473,261 +0.01(+0.10%)
Oct 28, 2004 6.469 6.473 6.437 6.453 373,482 -0.01(-0.15%)
Oct 27, 2004 6.440 6.473 6.427 6.463 526,049 -0.01(-0.15%)
Oct 26, 2004 6.469 6.473 6.381 6.473 920,281 +0.02(+0.30%)
Oct 25, 2004 6.515 6.518 6.420 6.453 727,437 -0.05(-0.81%)
Oct 22, 2004 6.466 6.541 6.443 6.505 616,978 +0.02(+0.25%)
Oct 21, 2004 6.502 6.502 6.433 6.489 741,168 -0.02(-0.30%)
Oct 20, 2004 6.505 6.522 6.446 6.509 511,708 +0.00(+0.00%)
Oct 19, 2004 6.532 6.551 6.496 6.509 559,003 -0.02(-0.30%)
Oct 18, 2004 6.525 6.551 6.496 6.528 674,038 -0.00(-0.05%)
Oct 15, 2004 6.522 6.561 6.512 6.532 1,038,062 +0.01(+0.15%)
Oct 14, 2004 6.538 6.545 6.450 6.522 542,831 -0.02(-0.30%)
Oct 13, 2004 6.518 6.545 6.496 6.541 509,877 +0.02(+0.35%)
Oct 12, 2004 6.538 6.538 6.499 6.518 647,797 -0.02(-0.30%)
Oct 11, 2004 6.541 6.541 6.505 6.538 388,739 +0.03(+0.50%)
Oct 08, 2004 6.522 6.545 6.496 6.505 550,765 +0.00(+0.00%)
Oct 07, 2004 6.518 6.538 6.486 6.505 545,577 -0.03(-0.50%)
Oct 06, 2004 6.499 6.538 6.476 6.538 541,611 +0.01(+0.20%)
Oct 05, 2004 6.522 6.541 6.492 6.525 458,919 +0.00(+0.05%)
Oct 04, 2004 6.528 6.541 6.476 6.522 509,877 -0.02(-0.30%)
Oct 01, 2004 6.489 6.541 6.469 6.541 414,370 +0.04(+0.55%)
Sep 30, 2004 6.502 6.505 6.423 6.505 533,372 +0.05(+0.76%)
Sep 29, 2004 6.437 6.456 6.414 6.456 650,848 +0.05(+0.77%)
Sep 28, 2004 6.446 6.453 6.371 6.407 628,573 -0.01(-0.20%)
Sep 27, 2004 6.407 6.423 6.355 6.420 714,926 -0.01(-0.10%)
Sep 24, 2004 6.476 6.509 6.427 6.427 470,820 -0.03(-0.51%)
Sep 23, 2004 6.450 6.489 6.358 6.459 676,174 +0.03(+0.46%)
Sep 22, 2004 6.414 6.450 6.364 6.430 631,015 -0.01(-0.15%)
Sep 21, 2004 6.496 6.518 6.414 6.440 598,060 -0.04(-0.61%)
Sep 20, 2004 6.496 6.512 6.427 6.479 700,890 -0.01(-0.20%)
Sep 17, 2004 6.473 6.505 6.433 6.492 533,067 +0.02(+0.35%)
Sep 16, 2004 6.368 6.473 6.345 6.469 598,365 +0.13(+2.02%)
Sep 15, 2004 6.341 6.407 6.328 6.341 517,200 +0.02(+0.26%)
Sep 14, 2004 6.450 6.496 6.325 6.325 635,286 -0.13(-2.08%)
Sep 13, 2004 6.433 6.492 6.407 6.459 512,013 +0.04(+0.66%)
Sep 10, 2004 6.341 6.417 6.309 6.417 440,612 +0.12(+1.98%)
Sep 09, 2004 6.423 6.466 6.292 6.292 574,870 -0.14(-2.14%)
Sep 08, 2004 6.496 6.518 6.427 6.430 624,912 -0.03(-0.51%)
Sep 07, 2004 6.394 6.515 6.394 6.463 623,386 +0.04(+0.61%)
Sep 03, 2004 6.391 6.437 6.302 6.423 468,379 +0.04(+0.56%)
Sep 02, 2004 6.364 6.391 6.332 6.387 375,923 +0.02(+0.36%)
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.