Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.99 +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.870 7.874 7.788 7.807 330,923 +0.05(+0.64%)
May 30, 2006 7.844 7.850 7.728 7.758 311,528 -0.09(-1.09%)
May 26, 2006 7.662 7.844 7.662 7.844 341,227 +0.20(+2.68%)
May 25, 2006 7.573 7.656 7.507 7.639 403,654 +0.14(+1.80%)
May 24, 2006 7.580 7.580 7.481 7.504 423,049 -0.06(-0.78%)
May 23, 2006 7.454 7.603 7.454 7.563 391,532 +0.11(+1.53%)
May 22, 2006 7.497 7.507 7.365 7.449 444,868 -0.12(-1.60%)
May 19, 2006 7.606 7.639 7.510 7.570 316,074 -0.03(-0.39%)
May 18, 2006 7.646 7.672 7.573 7.600 406,987 -0.06(-0.73%)
May 17, 2006 7.705 7.712 7.514 7.656 499,719 -0.12(-1.53%)
May 16, 2006 7.735 7.791 7.695 7.774 310,316 +0.05(+0.60%)
May 15, 2006 7.679 7.728 7.652 7.728 259,708 +0.04(+0.47%)
May 12, 2006 7.824 7.824 7.689 7.692 325,165 -0.14(-1.77%)
May 11, 2006 7.926 7.926 7.801 7.831 399,714 -0.10(-1.29%)
May 10, 2006 7.969 7.986 7.903 7.933 316,983 -0.05(-0.66%)
May 09, 2006 7.963 8.012 7.943 7.986 406,078 +0.01(+0.12%)
May 08, 2006 7.844 7.986 7.831 7.976 433,655 +0.14(+1.73%)
May 05, 2006 7.798 7.847 7.784 7.840 346,682 +0.07(+0.89%)
May 04, 2006 7.798 7.814 7.758 7.771 351,530 -0.01(-0.08%)
May 03, 2006 7.771 7.811 7.758 7.778 224,858 +0.03(+0.38%)
May 02, 2006 7.741 7.784 7.728 7.748 263,951 +0.04(+0.51%)
May 01, 2006 7.712 7.821 7.705 7.708 458,202 -0.02(-0.30%)
Apr 28, 2006 7.745 7.745 7.672 7.732 275,769 +0.04(+0.56%)
Apr 27, 2006 7.603 7.689 7.527 7.689 451,838 +0.05(+0.60%)
Apr 26, 2006 7.666 7.682 7.639 7.642 407,896 -0.04(-0.47%)
Apr 25, 2006 7.831 7.831 7.633 7.679 396,078 -0.15(-1.90%)
Apr 24, 2006 7.788 7.827 7.765 7.827 297,285 +0.02(+0.25%)
Apr 21, 2006 7.804 7.870 7.768 7.807 380,319 +0.05(+0.64%)
Apr 20, 2006 7.626 7.768 7.626 7.758 273,042 +0.10(+1.34%)
Apr 19, 2006 7.530 7.679 7.517 7.656 382,744 +0.07(+0.96%)
Apr 18, 2006 7.464 7.623 7.464 7.583 360,925 +0.12(+1.55%)
Apr 17, 2006 7.491 7.520 7.375 7.468 499,113 -0.03(-0.35%)
Apr 13, 2006 7.484 7.494 7.448 7.494 365,773 +0.01(+0.13%)
Apr 12, 2006 7.507 7.567 7.474 7.484 437,595 -0.07(-0.96%)
Apr 11, 2006 7.669 7.675 7.557 7.557 331,226 -0.08(-1.08%)
Apr 10, 2006 7.715 7.738 7.613 7.639 462,444 -0.07(-0.94%)
Apr 07, 2006 7.870 7.897 7.705 7.712 416,685 -0.15(-1.93%)
Apr 06, 2006 7.873 7.897 7.814 7.864 305,468 -0.02(-0.25%)
Apr 05, 2006 7.860 7.913 7.821 7.883 341,227 -0.02(-0.21%)
Apr 04, 2006 7.913 7.936 7.880 7.900 238,495 -0.02(-0.21%)
Apr 03, 2006 7.910 7.986 7.893 7.916 413,957 +0.03(+0.33%)
Mar 31, 2006 7.847 7.893 7.794 7.890 302,134 +0.09(+1.10%)
Mar 30, 2006 7.870 7.913 7.761 7.804 361,531 -0.10(-1.25%)
Mar 29, 2006 7.807 7.903 7.788 7.903 356,682 +0.11(+1.40%)
Mar 28, 2006 7.824 7.880 7.788 7.794 470,020 -0.01(-0.13%)
Mar 27, 2006 7.847 7.854 7.771 7.804 296,376 -0.03(-0.38%)
Mar 24, 2006 7.821 7.834 7.761 7.834 375,774 +0.01(+0.17%)
Mar 23, 2006 7.788 7.844 7.778 7.821 323,650 +0.05(+0.64%)
Mar 22, 2006 7.725 7.804 7.722 7.771 411,533 +0.00(+0.04%)
Mar 21, 2006 7.817 7.817 7.738 7.768 385,168 -0.03(-0.42%)
Mar 20, 2006 7.837 7.854 7.738 7.801 363,955 -0.02(-0.25%)
Mar 17, 2006 7.804 7.831 7.784 7.821 316,074 +0.00(+0.00%)
Mar 16, 2006 7.824 7.873 7.807 7.821 479,415 +0.03(+0.34%)
Mar 15, 2006 7.745 7.850 7.738 7.794 427,897 +0.05(+0.68%)
Mar 14, 2006 7.699 7.788 7.699 7.741 316,680 +0.03(+0.34%)
Mar 13, 2006 7.672 7.722 7.666 7.715 383,047 +0.05(+0.65%)
Mar 10, 2006 7.685 7.695 7.629 7.666 267,587 +0.01(+0.09%)
Mar 09, 2006 7.672 7.748 7.652 7.659 305,771 -0.03(-0.34%)
Mar 08, 2006 7.784 7.784 7.652 7.685 349,106 -0.08(-0.98%)
Mar 07, 2006 7.801 7.801 7.702 7.761 323,650 -0.02(-0.21%)
Mar 06, 2006 7.722 7.804 7.705 7.778 313,953 +0.03(+0.38%)
Mar 03, 2006 7.725 7.758 7.708 7.748 335,772 -0.00(-0.04%)
Mar 02, 2006 7.811 7.834 7.745 7.751 293,649 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.