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 )

24.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 6.154 6.174 6.046 6.102 454,674 -0.09(-1.38%)
May 27, 2004 6.079 6.187 6.030 6.187 417,446 +0.11(+1.83%)
May 26, 2004 6.007 6.079 6.007 6.076 389,372 +0.06(+1.04%)
May 25, 2004 5.912 6.036 5.873 6.013 587,415 +0.07(+1.10%)
May 24, 2004 6.112 6.194 5.931 5.948 669,805 -0.21(-3.46%)
May 21, 2004 5.866 6.161 5.850 6.161 638,070 +0.26(+4.44%)
May 20, 2004 5.925 5.997 5.840 5.899 624,338 -0.08(-1.26%)
May 19, 2004 6.108 6.158 5.909 5.974 587,720 -0.12(-1.94%)
May 18, 2004 5.899 6.128 5.817 6.092 555,679 +0.17(+2.82%)
May 17, 2004 5.899 5.931 5.741 5.925 652,717 +0.01(+0.17%)
May 14, 2004 5.850 5.948 5.833 5.915 575,208 +0.04(+0.73%)
May 13, 2004 5.755 5.931 5.755 5.873 591,076 +0.09(+1.47%)
May 12, 2004 5.899 5.899 5.663 5.787 801,935 -0.11(-1.89%)
May 11, 2004 5.604 5.912 5.594 5.899 1,157,131 +0.35(+6.32%)
May 10, 2004 5.899 5.931 5.342 5.548 1,819,918 -0.48(-7.99%)
May 07, 2004 6.138 6.141 5.905 6.030 797,358 -0.11(-1.87%)
May 06, 2004 6.262 6.302 6.145 6.145 491,597 -0.16(-2.50%)
May 05, 2004 6.390 6.407 6.243 6.302 375,640 -0.06(-0.88%)
May 04, 2004 6.161 6.439 6.148 6.358 803,766 +0.15(+2.43%)
May 03, 2004 6.177 6.272 6.112 6.207 400,662 +0.08(+1.28%)
Apr 30, 2004 6.213 6.213 6.063 6.128 490,377 -0.09(-1.37%)
Apr 29, 2004 6.177 6.259 6.161 6.213 353,669 +0.02(+0.32%)
Apr 28, 2004 6.279 6.302 6.177 6.194 391,508 -0.05(-0.84%)
Apr 27, 2004 6.181 6.276 6.145 6.246 808,038 +0.04(+0.58%)
Apr 26, 2004 6.236 6.305 6.148 6.210 659,125 -0.06(-0.89%)
Apr 23, 2004 6.259 6.367 6.246 6.266 520,587 -0.03(-0.42%)
Apr 22, 2004 6.292 6.371 6.243 6.292 599,621 -0.02(-0.31%)
Apr 21, 2004 6.521 6.551 6.312 6.312 638,680 -0.21(-3.17%)
Apr 20, 2004 6.534 6.534 6.426 6.518 490,071 +0.02(+0.30%)
Apr 19, 2004 6.534 6.538 6.423 6.498 342,379 +0.00(+0.00%)
Apr 16, 2004 6.279 6.534 6.246 6.498 344,515 +0.22(+3.55%)
Apr 15, 2004 6.335 6.400 6.161 6.276 690,250 -0.10(-1.59%)
Apr 14, 2004 6.564 6.587 6.292 6.377 926,132 -0.27(-4.04%)
Apr 13, 2004 6.859 6.859 6.603 6.646 713,747 -0.15(-2.17%)
Apr 12, 2004 6.780 6.797 6.669 6.793 539,811 +0.06(+0.88%)
Apr 08, 2004 6.702 6.862 6.666 6.734 480,001 +0.02(+0.24%)
Apr 07, 2004 6.682 6.764 6.675 6.718 496,174 +0.02(+0.24%)
Apr 06, 2004 6.767 6.784 6.675 6.702 634,713 -0.04(-0.54%)
Apr 05, 2004 6.849 6.885 6.718 6.738 572,157 -0.11(-1.67%)
Apr 02, 2004 6.879 6.915 6.836 6.852 539,506 -0.02(-0.24%)
Apr 01, 2004 6.793 6.875 6.787 6.869 329,562 +0.06(+0.91%)
Mar 31, 2004 6.816 6.826 6.751 6.806 509,906 +0.02(+0.34%)
Mar 30, 2004 6.813 6.816 6.747 6.784 517,535 +0.00(+0.00%)
Mar 29, 2004 6.793 6.797 6.728 6.784 361,908 +0.03(+0.44%)
Mar 26, 2004 6.711 6.797 6.705 6.754 497,090 +0.04(+0.63%)
Mar 25, 2004 6.675 6.734 6.669 6.711 691,166 +0.05(+0.69%)
Mar 24, 2004 6.728 6.728 6.613 6.666 712,526 -0.06(-0.93%)
Mar 23, 2004 6.711 6.741 6.646 6.728 724,732 +0.02(+0.24%)
Mar 22, 2004 6.754 6.764 6.689 6.711 521,197 -0.05(-0.68%)
Mar 19, 2004 6.767 6.790 6.757 6.757 350,923 -0.04(-0.53%)
Mar 18, 2004 6.790 6.800 6.751 6.793 514,178 +0.01(+0.10%)
Mar 17, 2004 6.744 6.803 6.738 6.787 666,143 +0.01(+0.19%)
Mar 16, 2004 6.754 6.790 6.725 6.774 589,245 +0.01(+0.15%)
Mar 15, 2004 6.843 6.843 6.725 6.764 598,705 -0.07(-1.01%)
Mar 12, 2004 6.816 6.836 6.741 6.833 460,167 +0.05(+0.72%)
Mar 11, 2004 6.843 6.865 6.770 6.784 516,009 -0.06(-0.91%)
Mar 10, 2004 6.882 6.915 6.823 6.846 634,408 -0.03(-0.48%)
Mar 09, 2004 6.977 6.977 6.849 6.879 699,100 -0.08(-1.08%)
Mar 08, 2004 6.970 6.980 6.895 6.954 580,396 -0.05(-0.70%)
Mar 05, 2004 6.954 7.003 6.921 7.003 536,149 +0.09(+1.33%)
Mar 04, 2004 6.957 6.957 6.882 6.911 754,027 -0.03(-0.47%)
Mar 03, 2004 6.865 6.964 6.843 6.944 582,837 +0.06(+0.81%)
Mar 02, 2004 6.882 6.928 6.820 6.888 452,233 +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.