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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 4:10 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 (%)
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%)
May 03, 2004 6.178 6.273 6.112 6.207 400,639 +0.08(+1.28%)
Apr 30, 2004 6.214 6.214 6.063 6.128 490,348 -0.09(-1.37%)
Apr 29, 2004 6.178 6.260 6.161 6.214 353,649 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.178 6.194 391,485 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 807,992 +0.04(+0.58%)
Apr 26, 2004 6.237 6.305 6.148 6.210 659,087 -0.06(-0.89%)
Apr 23, 2004 6.260 6.368 6.246 6.266 520,556 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,586 -0.02(-0.31%)
Apr 21, 2004 6.522 6.551 6.312 6.312 638,643 -0.21(-3.17%)
Apr 20, 2004 6.535 6.535 6.427 6.518 490,043 +0.02(+0.30%)
Apr 19, 2004 6.535 6.538 6.423 6.499 342,359 +0.00(+0.00%)
Apr 16, 2004 6.279 6.535 6.246 6.499 344,495 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,210 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.378 926,078 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.604 6.646 713,706 -0.15(-2.17%)
Apr 12, 2004 6.781 6.797 6.669 6.794 539,780 +0.06(+0.88%)
Apr 08, 2004 6.702 6.863 6.666 6.735 479,974 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.676 6.718 496,146 +0.02(+0.24%)
Apr 06, 2004 6.768 6.784 6.676 6.702 634,676 -0.04(-0.54%)
Apr 05, 2004 6.849 6.886 6.718 6.738 572,124 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.853 539,475 -0.02(-0.24%)
Apr 01, 2004 6.794 6.876 6.787 6.869 329,543 +0.06(+0.91%)
Mar 31, 2004 6.817 6.827 6.751 6.807 509,877 +0.02(+0.34%)
Mar 30, 2004 6.813 6.817 6.748 6.784 517,505 +0.00(+0.00%)
Mar 29, 2004 6.794 6.797 6.728 6.784 361,887 +0.03(+0.44%)
Mar 26, 2004 6.712 6.797 6.705 6.754 497,061 +0.04(+0.63%)
Mar 25, 2004 6.676 6.735 6.669 6.712 691,126 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.614 6.666 712,485 -0.06(-0.93%)
Mar 23, 2004 6.712 6.741 6.646 6.728 724,690 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.712 521,167 -0.05(-0.68%)
Mar 19, 2004 6.768 6.790 6.758 6.758 350,902 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.794 514,149 +0.01(+0.10%)
Mar 17, 2004 6.745 6.804 6.738 6.787 666,105 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,211 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,670 -0.07(-1.01%)
Mar 12, 2004 6.817 6.836 6.741 6.833 460,140 +0.05(+0.72%)
Mar 11, 2004 6.843 6.866 6.771 6.784 515,979 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,371 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,059 -0.08(-1.08%)
Mar 08, 2004 6.971 6.981 6.895 6.954 580,362 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.922 7.003 536,118 +0.09(+1.33%)
Mar 04, 2004 6.958 6.958 6.882 6.912 753,983 -0.03(-0.47%)
Mar 03, 2004 6.866 6.964 6.843 6.945 582,804 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.889 452,207 +0.01(+0.14%)
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.