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 )

23.73 -0.15 (-0.63%)
Streaming Delayed Price Updated: 10:26 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 (%)
Feb 28, 2006 7.685 7.747 7.659 7.685 582,498 +0.00(+0.00%)
Feb 27, 2006 7.659 7.685 7.646 7.685 357,920 +0.03(+0.43%)
Feb 24, 2006 7.685 7.767 7.639 7.652 437,560 -0.02(-0.21%)
Feb 23, 2006 7.695 7.698 7.643 7.669 618,809 -0.00(-0.04%)
Feb 22, 2006 7.587 7.724 7.587 7.672 552,595 +0.09(+1.12%)
Feb 21, 2006 7.511 7.587 7.485 7.587 360,056 +0.06(+0.83%)
Feb 17, 2006 7.472 7.534 7.456 7.525 321,305 +0.04(+0.48%)
Feb 16, 2006 7.538 7.544 7.459 7.489 436,950 -0.06(-0.74%)
Feb 15, 2006 7.534 7.584 7.511 7.544 307,574 +0.02(+0.31%)
Feb 14, 2006 7.531 7.597 7.505 7.521 398,808 +0.02(+0.22%)
Feb 13, 2006 7.521 7.564 7.459 7.505 309,709 -0.01(-0.17%)
Feb 10, 2006 7.525 7.564 7.485 7.518 251,429 +0.00(+0.00%)
Feb 09, 2006 7.498 7.636 7.498 7.518 306,048 +0.02(+0.26%)
Feb 08, 2006 7.508 7.541 7.495 7.498 275,535 -0.01(-0.13%)
Feb 07, 2006 7.548 7.554 7.462 7.508 393,316 -0.02(-0.30%)
Feb 06, 2006 7.515 7.564 7.508 7.531 299,945 +0.00(+0.00%)
Feb 03, 2006 7.580 7.580 7.518 7.531 321,305 -0.04(-0.52%)
Feb 02, 2006 7.544 7.577 7.534 7.570 369,516 +0.00(+0.04%)
Feb 01, 2006 7.541 7.577 7.538 7.567 303,912 +0.01(+0.13%)
Jan 31, 2006 7.574 7.577 7.508 7.557 302,691 -0.00(-0.04%)
Jan 30, 2006 7.570 7.577 7.528 7.561 329,848 +0.01(+0.09%)
Jan 27, 2006 7.534 7.577 7.521 7.554 419,252 +0.02(+0.22%)
Jan 26, 2006 7.505 7.554 7.485 7.538 410,403 +0.03(+0.39%)
Jan 25, 2006 7.554 7.574 7.482 7.508 400,334 -0.03(-0.35%)
Jan 24, 2006 7.548 7.593 7.475 7.534 447,019 -0.01(-0.17%)
Jan 23, 2006 7.548 7.620 7.531 7.548 289,571 +0.01(+0.09%)
Jan 20, 2006 7.620 7.626 7.528 7.541 366,769 -0.08(-1.03%)
Jan 19, 2006 7.597 7.636 7.580 7.620 420,473 +0.04(+0.52%)
Jan 18, 2006 7.521 7.633 7.489 7.580 437,560 +0.01(+0.13%)
Jan 17, 2006 7.538 7.580 7.538 7.570 305,743 +0.01(+0.09%)
Jan 13, 2006 7.561 7.587 7.505 7.564 368,600 -0.02(-0.26%)
Jan 12, 2006 7.567 7.600 7.554 7.584 282,248 +0.00(+0.04%)
Jan 11, 2006 7.577 7.620 7.538 7.580 411,624 -0.01(-0.09%)
Jan 10, 2006 7.666 7.685 7.544 7.587 429,627 -0.08(-0.98%)
Jan 09, 2006 7.570 7.669 7.538 7.662 634,066 +0.12(+1.65%)
Jan 06, 2006 7.570 7.603 7.505 7.538 335,341 -0.01(-0.17%)
Jan 05, 2006 7.534 7.551 7.479 7.551 328,628 +0.05(+0.61%)
Jan 04, 2006 7.397 7.574 7.387 7.505 387,824 +0.12(+1.69%)
Jan 03, 2006 7.410 7.413 7.335 7.380 337,477 -0.02(-0.27%)
Dec 30, 2005 7.495 7.495 7.364 7.400 317,338 -0.10(-1.27%)
Dec 29, 2005 7.400 7.674 7.400 7.495 590,127 +0.07(+0.97%)
Dec 28, 2005 7.482 7.482 7.374 7.423 508,046 +0.00(+0.01%)
Dec 27, 2005 7.449 7.505 7.380 7.422 352,733 -0.01(-0.19%)
Dec 23, 2005 7.423 7.469 7.380 7.436 344,800 +0.00(+0.04%)
Dec 22, 2005 7.551 7.564 7.403 7.433 505,605 -0.09(-1.18%)
Dec 21, 2005 7.492 7.570 7.472 7.521 451,901 +0.06(+0.83%)
Dec 20, 2005 7.433 7.459 7.397 7.459 462,276 +0.03(+0.35%)
Dec 19, 2005 7.472 7.505 7.413 7.433 484,856 -0.13(-1.69%)
Dec 16, 2005 7.528 7.577 7.475 7.561 445,494 +0.07(+0.87%)
Dec 15, 2005 7.354 7.495 7.325 7.495 316,117 +0.14(+1.87%)
Dec 14, 2005 7.210 7.357 7.207 7.357 370,736 +0.13(+1.86%)
Dec 13, 2005 7.253 7.279 7.177 7.223 347,546 -0.06(-0.81%)
Dec 12, 2005 7.420 7.420 7.262 7.282 460,750 -0.09(-1.24%)
Dec 09, 2005 7.361 7.394 7.348 7.374 302,386 +0.01(+0.09%)
Dec 08, 2005 7.371 7.390 7.348 7.367 369,210 -0.01(-0.09%)
Dec 07, 2005 7.371 7.407 7.341 7.374 358,531 +0.02(+0.22%)
Dec 06, 2005 7.357 7.374 7.321 7.357 411,014 +0.02(+0.22%)
Dec 05, 2005 7.348 7.361 7.292 7.341 306,963 -0.01(-0.09%)
Dec 02, 2005 7.302 7.371 7.298 7.348 389,959 +0.01(+0.13%)
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.