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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2006 7.931 7.931 7.751 7.826 277,671 -0.03(-0.42%)
Jun 29, 2006 7.607 7.859 7.570 7.859 411,929 +0.28(+3.72%)
Jun 28, 2006 7.574 7.607 7.525 7.577 328,628 -0.03(-0.34%)
Jun 27, 2006 7.688 7.702 7.584 7.603 375,313 -0.05(-0.68%)
Jun 26, 2006 7.728 7.757 7.652 7.656 310,930 -0.10(-1.27%)
Jun 23, 2006 7.643 7.856 7.620 7.754 614,842 +0.09(+1.15%)
Jun 22, 2006 7.675 7.725 7.652 7.666 342,054 -0.04(-0.55%)
Jun 21, 2006 7.620 7.744 7.610 7.708 332,289 +0.05(+0.60%)
Jun 20, 2006 7.620 7.682 7.620 7.662 313,676 +0.02(+0.30%)
Jun 19, 2006 7.643 7.666 7.607 7.639 278,891 -0.03(-0.34%)
Jun 16, 2006 7.672 7.708 7.636 7.666 295,063 -0.02(-0.21%)
Jun 15, 2006 7.505 7.731 7.495 7.682 411,929 +0.18(+2.40%)
Jun 14, 2006 7.423 7.505 7.423 7.502 356,090 +0.05(+0.62%)
Jun 13, 2006 7.469 7.534 7.430 7.456 501,333 -0.10(-1.26%)
Jun 12, 2006 7.472 7.567 7.459 7.551 473,261 +0.04(+0.52%)
Jun 09, 2006 7.482 7.603 7.456 7.511 340,223 +0.05(+0.66%)
Jun 08, 2006 7.479 7.498 7.341 7.462 451,596 -0.07(-0.87%)
Jun 07, 2006 7.669 7.669 7.511 7.528 405,826 -0.11(-1.50%)
Jun 06, 2006 7.783 7.793 7.613 7.643 338,697 -0.14(-1.81%)
Jun 05, 2006 7.872 7.892 7.783 7.783 252,955 -0.10(-1.21%)
Jun 02, 2006 7.898 7.905 7.865 7.879 214,508 +0.03(+0.33%)
Jun 01, 2006 7.751 7.947 7.751 7.852 442,442 +0.10(+1.27%)
May 31, 2006 7.816 7.820 7.734 7.754 333,205 +0.05(+0.64%)
May 30, 2006 7.790 7.797 7.675 7.705 313,676 -0.09(-1.09%)
May 26, 2006 7.610 7.790 7.610 7.790 343,579 +0.20(+2.68%)
May 25, 2006 7.521 7.603 7.456 7.587 406,437 +0.13(+1.80%)
May 24, 2006 7.528 7.528 7.430 7.452 425,965 -0.06(-0.78%)
May 23, 2006 7.403 7.551 7.403 7.511 394,231 +0.11(+1.53%)
May 22, 2006 7.446 7.456 7.315 7.398 447,935 -0.12(-1.60%)
May 19, 2006 7.554 7.587 7.459 7.518 318,253 -0.03(-0.39%)
May 18, 2006 7.593 7.620 7.521 7.548 409,793 -0.06(-0.73%)
May 17, 2006 7.652 7.659 7.462 7.603 503,164 -0.12(-1.53%)
May 16, 2006 7.682 7.738 7.643 7.721 312,456 +0.05(+0.60%)
May 15, 2006 7.626 7.675 7.600 7.675 261,498 +0.04(+0.47%)
May 12, 2006 7.770 7.770 7.636 7.639 327,407 -0.14(-1.77%)
May 11, 2006 7.872 7.872 7.747 7.777 402,470 -0.10(-1.29%)
May 10, 2006 7.915 7.931 7.849 7.879 319,169 -0.05(-0.66%)
May 09, 2006 7.908 7.957 7.888 7.931 408,878 +0.01(+0.12%)
May 08, 2006 7.790 7.931 7.777 7.921 436,645 +0.13(+1.73%)
May 05, 2006 7.744 7.793 7.731 7.787 349,072 +0.07(+0.89%)
May 04, 2006 7.744 7.761 7.705 7.718 353,954 -0.01(-0.08%)
May 03, 2006 7.718 7.757 7.705 7.724 226,408 +0.03(+0.38%)
May 02, 2006 7.688 7.731 7.675 7.695 265,770 +0.04(+0.51%)
May 01, 2006 7.659 7.767 7.652 7.656 461,361 -0.02(-0.30%)
Apr 28, 2006 7.692 7.692 7.620 7.679 277,671 +0.04(+0.56%)
Apr 27, 2006 7.551 7.636 7.475 7.636 454,953 +0.05(+0.60%)
Apr 26, 2006 7.613 7.629 7.587 7.590 410,708 -0.04(-0.47%)
Apr 25, 2006 7.777 7.777 7.580 7.626 398,808 -0.15(-1.90%)
Apr 24, 2006 7.734 7.774 7.711 7.774 299,335 +0.02(+0.25%)
Apr 21, 2006 7.751 7.816 7.715 7.754 382,941 +0.05(+0.64%)
Apr 20, 2006 7.574 7.715 7.574 7.705 274,924 +0.10(+1.34%)
Apr 19, 2006 7.479 7.626 7.466 7.603 385,382 +0.07(+0.96%)
Apr 18, 2006 7.413 7.570 7.413 7.531 363,413 +0.11(+1.55%)
Apr 17, 2006 7.439 7.469 7.325 7.416 502,554 -0.03(-0.35%)
Apr 13, 2006 7.433 7.443 7.397 7.443 368,295 +0.01(+0.13%)
Apr 12, 2006 7.456 7.515 7.423 7.433 440,612 -0.07(-0.96%)
Apr 11, 2006 7.616 7.623 7.505 7.505 333,510 -0.08(-1.08%)
Apr 10, 2006 7.662 7.685 7.561 7.587 465,632 -0.07(-0.94%)
Apr 07, 2006 7.816 7.842 7.652 7.659 419,557 -0.15(-1.93%)
Apr 06, 2006 7.820 7.842 7.761 7.810 307,574 -0.02(-0.25%)
Apr 05, 2006 7.806 7.859 7.767 7.829 343,579 -0.02(-0.21%)
Apr 04, 2006 7.859 7.882 7.826 7.846 240,139 -0.02(-0.21%)
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.