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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2007 8.942 9.028 8.922 9.025 419,436 +0.09(+0.96%)
Jan 30, 2007 8.919 8.939 8.896 8.939 350,338 +0.06(+0.71%)
Jan 29, 2007 8.902 8.942 8.863 8.876 371,856 -0.03(-0.33%)
Jan 26, 2007 8.978 9.011 8.896 8.906 504,900 -0.08(-0.84%)
Jan 25, 2007 8.909 9.005 8.906 8.982 460,956 +0.05(+0.59%)
Jan 24, 2007 8.853 8.929 8.853 8.929 439,135 +0.06(+0.63%)
Jan 23, 2007 8.860 8.919 8.843 8.873 384,887 -0.04(-0.44%)
Jan 22, 2007 8.968 9.008 8.886 8.912 307,910 -0.07(-0.77%)
Jan 19, 2007 8.975 9.028 8.932 8.982 465,199 -0.01(-0.11%)
Jan 18, 2007 8.955 9.041 8.955 8.992 395,495 -0.01(-0.15%)
Jan 17, 2007 8.968 9.018 8.935 9.005 381,251 +0.06(+0.66%)
Jan 16, 2007 8.876 8.965 8.876 8.945 345,792 +0.05(+0.56%)
Jan 12, 2007 8.866 8.962 8.866 8.896 311,243 +0.03(+0.33%)
Jan 11, 2007 8.968 9.018 8.803 8.866 669,462 -0.09(-0.99%)
Jan 10, 2007 8.942 8.982 8.926 8.955 430,650 -0.03(-0.33%)
Jan 09, 2007 9.064 9.094 8.952 8.985 383,372 -0.07(-0.77%)
Jan 08, 2007 8.949 9.058 8.942 9.054 342,459 +0.08(+0.92%)
Jan 05, 2007 9.186 9.196 8.942 8.972 522,174 -0.22(-2.44%)
Jan 04, 2007 9.206 9.213 9.143 9.196 375,492 -0.02(-0.18%)
Jan 03, 2007 9.166 9.239 9.124 9.213 462,471 +0.02(+0.18%)
Dec 29, 2006 9.308 9.312 9.160 9.196 256,692 -0.09(-0.96%)
Dec 28, 2006 9.206 9.285 9.186 9.285 215,779 +0.07(+0.72%)
Dec 27, 2006 9.143 9.265 9.143 9.219 277,907 +0.11(+1.20%)
Dec 26, 2006 9.173 9.265 9.041 9.110 340,337 -0.14(-1.50%)
Dec 22, 2006 9.289 9.289 9.209 9.249 255,177 -0.01(-0.14%)
Dec 21, 2006 9.239 9.272 9.229 9.262 443,378 -0.01(-0.11%)
Dec 20, 2006 9.325 9.358 9.206 9.272 388,827 -0.07(-0.71%)
Dec 19, 2006 9.269 9.338 9.252 9.338 361,552 +0.07(+0.75%)
Dec 18, 2006 9.262 9.305 9.242 9.269 315,486 +0.03(+0.36%)
Dec 15, 2006 9.110 9.239 9.110 9.236 322,760 +0.10(+1.08%)
Dec 14, 2006 9.186 9.219 9.104 9.137 352,460 -0.02(-0.18%)
Dec 13, 2006 9.209 9.236 9.081 9.153 349,126 -0.01(-0.14%)
Dec 12, 2006 9.074 9.173 9.061 9.166 308,213 +0.07(+0.80%)
Dec 11, 2006 8.945 9.107 8.945 9.094 305,788 +0.13(+1.47%)
Dec 08, 2006 9.015 9.029 8.926 8.962 340,943 -0.02(-0.26%)
Dec 07, 2006 8.975 9.041 8.919 8.985 469,441 +0.09(+1.04%)
Dec 06, 2006 8.945 9.021 8.876 8.893 425,498 -0.02(-0.22%)
Dec 05, 2006 8.902 8.955 8.879 8.912 414,284 +0.04(+0.45%)
Dec 04, 2006 8.876 8.922 8.823 8.873 470,351 +0.06(+0.67%)
Dec 01, 2006 8.843 8.883 8.751 8.813 626,124 +0.04(+0.45%)
Nov 30, 2006 8.658 8.777 8.658 8.774 443,984 +0.10(+1.18%)
Nov 29, 2006 8.576 8.695 8.553 8.672 511,567 +0.11(+1.23%)
Nov 28, 2006 8.444 8.576 8.431 8.566 659,158 +0.14(+1.60%)
Nov 27, 2006 8.569 8.579 8.361 8.431 724,619 -0.15(-1.77%)
Nov 24, 2006 8.513 8.602 8.483 8.582 224,265 +0.04(+0.50%)
Nov 22, 2006 8.500 8.599 8.500 8.540 916,760 -0.00(-0.04%)
Nov 21, 2006 8.457 8.556 8.447 8.543 704,920 +0.06(+0.74%)
Nov 20, 2006 8.589 8.589 8.434 8.480 749,773 -0.10(-1.15%)
Nov 17, 2006 8.563 8.586 8.530 8.579 432,468 +0.02(+0.23%)
Nov 16, 2006 8.553 8.622 8.526 8.559 765,532 +0.00(+0.00%)
Nov 15, 2006 8.493 8.599 8.490 8.559 649,460 +0.04(+0.50%)
Nov 14, 2006 8.424 8.530 8.388 8.516 542,782 +0.08(+0.98%)
Nov 13, 2006 8.417 8.483 8.414 8.434 483,988 +0.01(+0.12%)
Nov 10, 2006 8.414 8.467 8.381 8.424 476,715 -0.01(-0.08%)
Nov 09, 2006 8.483 8.503 8.401 8.431 553,693 -0.00(-0.04%)
Nov 08, 2006 8.427 8.457 8.375 8.434 610,668 -0.04(-0.43%)
Nov 07, 2006 8.434 8.497 8.434 8.470 614,305 -0.02(-0.23%)
Nov 06, 2006 8.421 8.503 8.421 8.490 591,878 +0.06(+0.74%)
Nov 03, 2006 8.480 8.530 8.381 8.427 443,681 -0.05(-0.55%)
Nov 02, 2006 8.599 8.612 8.325 8.474 523,993 -0.13(-1.50%)
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.