Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	4.201	4.277	4.093	4.241	869,073	+0.13(+3.19%)
Oct 30, 2008	4.011	4.169	3.965	4.110	1,360,716	+0.26(+6.72%)
Oct 29, 2008	3.756	3.929	3.739	3.851	1,383,109	+0.12(+3.34%)
Oct 28, 2008	3.726	3.769	3.451	3.726	1,528,386	+0.20(+5.77%)
Oct 27, 2008	3.598	3.727	3.507	3.523	981,008	-0.14(-3.93%)
Oct 24, 2008	3.674	3.772	3.605	3.667	900,935	-0.21(-5.41%)
Oct 23, 2008	4.041	4.097	3.818	3.877	881,401	-0.17(-4.13%)
Oct 22, 2008	4.215	4.215	3.933	4.044	604,563	-0.32(-7.29%)
Oct 21, 2008	4.375	4.489	4.309	4.362	812,932	-0.04(-0.89%)
Oct 20, 2008	4.221	4.437	4.195	4.401	914,883	+0.20(+4.68%)
Oct 17, 2008	4.260	4.355	3.936	4.205	830,456	+0.10(+2.48%)
Oct 16, 2008	4.103	4.159	3.759	4.103	1,126,395	+0.03(+0.81%)
Oct 15, 2008	4.293	4.316	4.047	4.070	653,967	-0.34(-7.80%)
Oct 14, 2008	4.565	4.582	4.267	4.414	1,244,298	+0.19(+4.50%)
Oct 13, 2008	6.555	6.555	3.703	4.224	1,887,067	+0.63(+17.40%)
Oct 10, 2008	2.753	3.910	2.609	3.598	3,859,736	+0.14(+4.17%)
Oct 09, 2008	4.172	4.211	3.248	3.454	1,747,350	-0.70(-16.88%)
Oct 08, 2008	4.097	4.211	3.677	4.156	2,143,894	-0.15(-3.50%)
Oct 07, 2008	4.650	4.650	4.162	4.306	1,626,520	-0.34(-7.33%)
Oct 06, 2008	4.808	4.808	3.935	4.647	1,875,197	-0.29(-5.84%)
Oct 03, 2008	4.949	5.152	4.916	4.936	866,150	-0.05(-1.05%)
Oct 02, 2008	5.165	5.165	4.949	4.988	735,657	-0.26(-4.88%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us