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 +0.09 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2005 7.194 7.217 7.151 7.174 385,688 +0.00(+0.00%)
Nov 29, 2005 7.187 7.190 7.105 7.174 375,313 +0.01(+0.14%)
Nov 28, 2005 7.131 7.187 7.112 7.164 357,005 -0.03(-0.36%)
Nov 25, 2005 7.164 7.190 7.148 7.190 205,659 +0.06(+0.83%)
Nov 23, 2005 7.184 7.190 7.102 7.131 367,074 -0.05(-0.73%)
Nov 22, 2005 7.269 7.276 7.167 7.184 350,292 -0.09(-1.26%)
Nov 21, 2005 7.298 7.298 7.246 7.276 480,584 -0.05(-0.67%)
Nov 18, 2005 7.289 7.328 7.243 7.325 492,484 +0.05(+0.63%)
Nov 17, 2005 7.276 7.305 7.269 7.279 483,330 +0.00(+0.04%)
Nov 16, 2005 7.276 7.292 7.253 7.276 381,416 +0.00(+0.00%)
Nov 15, 2005 7.203 7.292 7.194 7.276 359,446 +0.08(+1.09%)
Nov 14, 2005 7.210 7.289 7.190 7.197 441,527 -0.08(-1.08%)
Nov 11, 2005 7.236 7.276 7.151 7.276 440,612 +0.06(+0.77%)
Nov 10, 2005 7.236 7.259 7.167 7.220 439,391 -0.03(-0.45%)
Nov 09, 2005 7.262 7.276 7.226 7.253 296,284 -0.02(-0.27%)
Nov 08, 2005 7.292 7.308 7.259 7.272 436,035 -0.02(-0.31%)
Nov 07, 2005 7.243 7.295 7.174 7.295 432,068 +0.09(+1.23%)
Nov 04, 2005 7.207 7.223 7.158 7.207 419,557 +0.00(+0.00%)
Nov 03, 2005 7.171 7.226 7.171 7.207 471,125 +0.05(+0.69%)
Nov 02, 2005 7.112 7.161 7.040 7.158 526,659 +0.03(+0.46%)
Nov 01, 2005 7.072 7.141 7.046 7.125 488,212 +0.08(+1.07%)
Oct 31, 2005 7.046 7.089 6.984 7.049 414,065 +0.05(+0.70%)
Oct 28, 2005 6.990 7.040 6.941 7.000 463,191 -0.00(-0.05%)
Oct 27, 2005 7.030 7.046 6.984 7.003 301,776 -0.05(-0.65%)
Oct 26, 2005 7.040 7.072 6.964 7.049 490,043 +0.02(+0.33%)
Oct 25, 2005 6.984 7.040 6.971 7.026 396,062 +0.02(+0.33%)
Oct 24, 2005 6.925 7.010 6.905 7.003 380,195 +0.10(+1.52%)
Oct 21, 2005 6.810 6.922 6.810 6.899 440,306 +0.10(+1.45%)
Oct 20, 2005 6.892 6.895 6.787 6.800 473,261 -0.10(-1.52%)
Oct 19, 2005 6.915 6.931 6.840 6.905 566,021 -0.04(-0.57%)
Oct 18, 2005 6.886 7.003 6.840 6.945 539,475 +0.05(+0.76%)
Oct 17, 2005 6.833 6.915 6.817 6.892 342,054 +0.05(+0.67%)
Oct 14, 2005 7.049 7.049 6.725 6.846 378,364 +0.11(+1.61%)
Oct 13, 2005 6.938 6.938 6.587 6.738 878,172 -0.18(-2.65%)
Oct 12, 2005 6.938 6.964 6.892 6.922 382,026 -0.06(-0.85%)
Oct 11, 2005 7.000 7.026 6.938 6.981 459,225 +0.01(+0.14%)
Oct 10, 2005 6.964 6.994 6.948 6.971 281,942 -0.02(-0.28%)
Oct 07, 2005 6.931 6.997 6.905 6.990 373,482 +0.06(+0.85%)
Oct 06, 2005 6.990 7.010 6.800 6.931 406,131 -0.08(-1.17%)
Oct 05, 2005 7.082 7.085 6.990 7.013 445,189 -0.08(-1.06%)
Oct 04, 2005 7.148 7.154 7.089 7.089 335,951 -0.07(-0.92%)
Oct 03, 2005 7.095 7.203 7.043 7.154 620,945 +0.06(+0.88%)
Sep 30, 2005 7.092 7.095 7.056 7.092 330,459 +0.04(+0.51%)
Sep 29, 2005 6.977 7.059 6.951 7.056 449,766 +0.07(+1.03%)
Sep 28, 2005 6.977 7.003 6.954 6.984 453,122 +0.02(+0.33%)
Sep 27, 2005 7.017 7.017 6.925 6.961 802,194 +0.01(+0.14%)
Sep 26, 2005 7.007 7.033 6.931 6.951 587,686 -0.04(-0.52%)
Sep 23, 2005 6.987 7.003 6.958 6.987 612,096 -0.01(-0.14%)
Sep 22, 2005 7.030 7.046 6.958 6.997 560,529 -0.06(-0.84%)
Sep 21, 2005 7.099 7.118 7.010 7.056 779,309 -0.11(-1.60%)
Sep 20, 2005 7.154 7.200 7.141 7.171 661,833 +0.00(+0.00%)
Sep 19, 2005 7.194 7.207 7.131 7.171 418,642 -0.01(-0.18%)
Sep 16, 2005 7.180 7.184 7.184 7.184 467,768 +0.01(+0.18%)
Sep 15, 2005 7.223 7.226 7.121 7.171 417,421 -0.05(-0.68%)
Sep 14, 2005 7.213 7.246 7.194 7.220 470,209 -0.01(-0.14%)
Sep 13, 2005 7.249 7.272 7.213 7.230 500,112 -0.06(-0.85%)
Sep 12, 2005 7.272 7.302 7.272 7.292 364,939 +0.03(+0.36%)
Sep 09, 2005 7.236 7.289 7.233 7.266 449,766 +0.02(+0.23%)
Sep 08, 2005 7.269 7.272 7.210 7.249 474,481 -0.00(-0.05%)
Sep 07, 2005 7.233 7.276 7.217 7.253 442,442 +0.03(+0.41%)
Sep 06, 2005 7.210 7.249 7.210 7.223 324,356 +0.01(+0.18%)
Sep 02, 2005 7.194 7.230 7.180 7.210 334,120 +0.03(+0.41%)
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.