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 +0.16 (+0.69%)
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, 2006 7.816 7.819 7.734 7.754 333,224 +0.05(+0.64%)
May 30, 2006 7.790 7.796 7.675 7.704 313,694 -0.09(-1.09%)
May 26, 2006 7.609 7.790 7.609 7.790 343,599 +0.20(+2.68%)
May 25, 2006 7.521 7.603 7.455 7.586 406,460 +0.13(+1.80%)
May 24, 2006 7.527 7.527 7.429 7.452 425,990 -0.06(-0.78%)
May 23, 2006 7.403 7.550 7.403 7.511 394,254 +0.11(+1.53%)
May 22, 2006 7.446 7.455 7.314 7.398 447,961 -0.12(-1.60%)
May 19, 2006 7.554 7.586 7.459 7.518 318,272 -0.03(-0.39%)
May 18, 2006 7.593 7.619 7.521 7.547 409,817 -0.06(-0.73%)
May 17, 2006 7.652 7.659 7.462 7.603 503,193 -0.12(-1.53%)
May 16, 2006 7.681 7.737 7.642 7.721 312,474 +0.05(+0.60%)
May 15, 2006 7.626 7.675 7.600 7.675 261,514 +0.04(+0.47%)
May 12, 2006 7.770 7.770 7.636 7.639 327,426 -0.14(-1.77%)
May 11, 2006 7.872 7.872 7.747 7.776 402,493 -0.10(-1.29%)
May 10, 2006 7.914 7.931 7.849 7.878 319,187 -0.05(-0.66%)
May 09, 2006 7.908 7.957 7.888 7.931 408,901 +0.01(+0.12%)
May 08, 2006 7.790 7.931 7.776 7.921 436,670 +0.13(+1.73%)
May 05, 2006 7.744 7.793 7.731 7.786 349,092 +0.07(+0.89%)
May 04, 2006 7.744 7.760 7.704 7.718 353,974 -0.01(-0.08%)
May 03, 2006 7.718 7.757 7.704 7.724 226,421 +0.03(+0.38%)
May 02, 2006 7.688 7.731 7.675 7.695 265,786 +0.04(+0.51%)
May 01, 2006 7.659 7.767 7.652 7.655 461,387 -0.02(-0.30%)
Apr 28, 2006 7.691 7.691 7.619 7.678 277,687 +0.04(+0.56%)
Apr 27, 2006 7.550 7.636 7.475 7.636 454,979 +0.05(+0.60%)
Apr 26, 2006 7.613 7.629 7.586 7.590 410,732 -0.04(-0.47%)
Apr 25, 2006 7.776 7.776 7.580 7.626 398,831 -0.15(-1.90%)
Apr 24, 2006 7.734 7.773 7.711 7.773 299,352 +0.02(+0.25%)
Apr 21, 2006 7.750 7.816 7.714 7.754 382,964 +0.05(+0.64%)
Apr 20, 2006 7.573 7.714 7.573 7.704 274,940 +0.10(+1.34%)
Apr 19, 2006 7.478 7.626 7.465 7.603 385,405 +0.07(+0.96%)
Apr 18, 2006 7.413 7.570 7.413 7.531 363,434 +0.11(+1.55%)
Apr 17, 2006 7.439 7.468 7.324 7.416 502,583 -0.03(-0.35%)
Apr 13, 2006 7.432 7.442 7.396 7.442 368,316 +0.01(+0.13%)
Apr 12, 2006 7.455 7.514 7.423 7.432 440,637 -0.07(-0.97%)
Apr 11, 2006 7.616 7.622 7.504 7.505 333,529 -0.08(-1.08%)
Apr 10, 2006 7.662 7.685 7.560 7.586 465,659 -0.07(-0.94%)
Apr 07, 2006 7.816 7.842 7.652 7.659 419,582 -0.15(-1.93%)
Apr 06, 2006 7.819 7.842 7.760 7.809 307,591 -0.02(-0.25%)
Apr 05, 2006 7.806 7.858 7.767 7.829 343,599 -0.02(-0.21%)
Apr 04, 2006 7.858 7.881 7.826 7.845 240,153 -0.02(-0.21%)
Apr 03, 2006 7.855 7.931 7.839 7.862 416,835 +0.03(+0.33%)
Mar 31, 2006 7.793 7.839 7.740 7.835 304,235 +0.09(+1.10%)
Mar 30, 2006 7.816 7.858 7.708 7.750 364,044 -0.10(-1.25%)
Mar 29, 2006 7.754 7.849 7.734 7.849 359,162 +0.11(+1.40%)
Mar 28, 2006 7.770 7.826 7.734 7.740 473,288 -0.01(-0.13%)
Mar 27, 2006 7.793 7.799 7.718 7.750 298,437 -0.03(-0.38%)
Mar 24, 2006 7.767 7.780 7.708 7.780 378,386 +0.01(+0.17%)
Mar 23, 2006 7.734 7.790 7.724 7.767 325,900 +0.05(+0.64%)
Mar 22, 2006 7.672 7.750 7.668 7.718 414,394 +0.00(+0.04%)
Mar 21, 2006 7.763 7.763 7.685 7.714 387,846 -0.03(-0.42%)
Mar 20, 2006 7.783 7.799 7.685 7.747 366,485 -0.02(-0.25%)
Mar 17, 2006 7.750 7.776 7.731 7.767 318,272 +0.00(+0.00%)
Mar 16, 2006 7.770 7.819 7.754 7.767 482,748 +0.03(+0.34%)
Mar 15, 2006 7.691 7.796 7.685 7.740 430,872 +0.05(+0.68%)
Mar 14, 2006 7.645 7.734 7.645 7.688 318,882 +0.03(+0.34%)
Mar 13, 2006 7.619 7.668 7.613 7.662 385,710 +0.05(+0.65%)
Mar 10, 2006 7.632 7.642 7.577 7.613 269,448 +0.01(+0.09%)
Mar 09, 2006 7.619 7.695 7.600 7.606 307,897 -0.03(-0.34%)
Mar 08, 2006 7.731 7.731 7.600 7.632 351,533 -0.08(-0.98%)
Mar 07, 2006 7.747 7.747 7.649 7.708 325,900 -0.02(-0.21%)
Mar 06, 2006 7.668 7.750 7.652 7.724 316,136 +0.03(+0.38%)
Mar 03, 2006 7.672 7.704 7.655 7.695 338,106 -0.00(-0.04%)
Mar 02, 2006 7.757 7.780 7.691 7.698 295,690 -0.04(-0.55%)
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.