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 31, 2005 6.928 6.941 6.869 6.915 406,131 +0.04(+0.57%)
May 27, 2005 6.820 6.876 6.807 6.876 363,108 +0.08(+1.16%)
May 26, 2005 6.764 6.813 6.751 6.797 472,650 +0.06(+0.83%)
May 25, 2005 6.754 6.787 6.725 6.741 776,258 -0.00(-0.05%)
May 24, 2005 6.849 6.849 6.735 6.745 494,010 -0.10(-1.53%)
May 23, 2005 6.830 6.899 6.804 6.849 431,458 +0.03(+0.38%)
May 20, 2005 6.810 6.843 6.774 6.823 459,835 -0.00(-0.05%)
May 19, 2005 6.869 6.869 6.784 6.827 582,498 -0.02(-0.24%)
May 18, 2005 6.777 6.899 6.777 6.843 691,126 +0.06(+0.92%)
May 17, 2005 6.699 6.781 6.692 6.781 488,517 +0.06(+0.93%)
May 16, 2005 6.653 6.722 6.643 6.718 394,231 +0.05(+0.74%)
May 13, 2005 6.656 6.705 6.636 6.669 423,524 -0.01(-0.10%)
May 12, 2005 6.718 6.731 6.653 6.676 584,024 -0.04(-0.63%)
May 11, 2005 6.689 6.718 6.643 6.718 454,343 -0.00(-0.05%)
May 10, 2005 6.741 6.751 6.695 6.722 371,651 -0.04(-0.56%)
May 09, 2005 6.741 6.768 6.705 6.760 365,854 +0.01(+0.13%)
May 06, 2005 6.735 6.784 6.735 6.751 463,802 +0.02(+0.29%)
May 05, 2005 6.718 6.748 6.705 6.731 432,983 +0.01(+0.10%)
May 04, 2005 6.705 6.741 6.669 6.725 501,028 +0.04(+0.59%)
May 03, 2005 6.673 6.692 6.643 6.686 432,373 +0.01(+0.10%)
May 02, 2005 6.627 6.702 6.623 6.679 711,875 +0.05(+0.79%)
Apr 29, 2005 6.650 6.650 6.600 6.627 476,007 +0.04(+0.65%)
Apr 28, 2005 6.604 6.607 6.568 6.584 503,164 -0.03(-0.40%)
Apr 27, 2005 6.571 6.614 6.555 6.610 360,362 +0.03(+0.50%)
Apr 26, 2005 6.636 6.636 6.568 6.577 650,238 -0.04(-0.55%)
Apr 25, 2005 6.587 6.663 6.571 6.614 652,374 +0.03(+0.40%)
Apr 22, 2005 6.561 6.614 6.541 6.587 442,747 +0.01(+0.20%)
Apr 21, 2005 6.568 6.617 6.496 6.574 478,143 +0.04(+0.60%)
Apr 20, 2005 6.577 6.604 6.505 6.535 494,925 -0.09(-1.29%)
Apr 19, 2005 6.659 6.666 6.594 6.620 585,550 -0.01(-0.10%)
Apr 18, 2005 6.545 6.627 6.538 6.627 418,947 +0.06(+0.95%)
Apr 15, 2005 6.535 6.614 6.535 6.564 479,669 -0.02(-0.25%)
Apr 14, 2005 6.594 6.633 6.561 6.581 459,835 -0.01(-0.15%)
Apr 13, 2005 6.643 6.682 6.587 6.591 648,407 -0.05(-0.79%)
Apr 12, 2005 6.607 6.653 6.561 6.643 501,943 +0.04(+0.65%)
Apr 11, 2005 6.669 6.682 6.574 6.600 563,275 -0.08(-1.23%)
Apr 08, 2005 6.764 6.764 6.682 6.682 401,860 -0.08(-1.21%)
Apr 07, 2005 6.731 6.777 6.718 6.764 338,697 +0.01(+0.15%)
Apr 06, 2005 6.748 6.761 6.722 6.754 294,758 +0.02(+0.24%)
Apr 05, 2005 6.771 6.790 6.715 6.738 408,878 -0.05(-0.77%)
Apr 04, 2005 6.686 6.790 6.656 6.790 324,966 +0.09(+1.37%)
Apr 01, 2005 6.686 6.833 6.623 6.699 685,328 +0.07(+1.04%)
Mar 31, 2005 6.650 6.673 6.620 6.630 370,431 +0.02(+0.35%)
Mar 30, 2005 6.538 6.630 6.535 6.607 520,861 +0.09(+1.36%)
Mar 29, 2005 6.532 6.551 6.479 6.518 459,225 +0.01(+0.15%)
Mar 28, 2005 6.568 6.610 6.446 6.509 803,110 -0.06(-0.95%)
Mar 24, 2005 6.509 6.630 6.509 6.571 677,700 +0.09(+1.31%)
Mar 23, 2005 6.548 6.551 6.397 6.486 1,101,835 -0.10(-1.44%)
Mar 22, 2005 6.715 6.738 6.532 6.581 693,872 -0.17(-2.57%)
Mar 21, 2005 6.827 6.836 6.745 6.754 481,804 -0.07(-1.01%)
Mar 18, 2005 6.800 6.833 6.794 6.823 470,209 +0.01(+0.19%)
Mar 17, 2005 6.761 6.810 6.731 6.810 774,122 +0.06(+0.92%)
Mar 16, 2005 6.866 6.872 6.702 6.748 663,969 -0.13(-1.86%)
Mar 15, 2005 6.899 6.938 6.863 6.876 671,292 -0.04(-0.57%)
Mar 14, 2005 6.912 6.928 6.889 6.915 541,611 +0.02(+0.29%)
Mar 11, 2005 6.889 6.945 6.863 6.895 679,226 -0.07(-0.99%)
Mar 10, 2005 7.026 7.026 6.938 6.964 766,494 -0.07(-0.93%)
Mar 09, 2005 7.115 7.131 7.013 7.030 723,165 -0.13(-1.79%)
Mar 08, 2005 7.200 7.207 7.138 7.158 594,704 -0.05(-0.64%)
Mar 07, 2005 7.256 7.289 7.190 7.203 641,999 -0.03(-0.41%)
Mar 04, 2005 7.226 7.272 7.203 7.233 509,266 +0.02(+0.32%)
Mar 03, 2005 7.210 7.220 7.164 7.210 548,018 -0.00(-0.05%)
Mar 02, 2005 7.174 7.243 7.161 7.213 559,613 +0.04(+0.59%)
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.