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 )

24.04 -0.13 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 29, 2006 9.245 9.248 9.098 9.134 258,447 -0.09(-0.96%)
Dec 28, 2006 9.144 9.222 9.124 9.222 217,254 +0.07(+0.72%)
Dec 27, 2006 9.081 9.203 9.081 9.157 279,806 +0.11(+1.20%)
Dec 26, 2006 9.111 9.203 8.980 9.049 342,664 -0.14(-1.50%)
Dec 22, 2006 9.225 9.225 9.147 9.186 256,921 -0.01(-0.14%)
Dec 21, 2006 9.176 9.209 9.166 9.199 446,409 -0.01(-0.11%)
Dec 20, 2006 9.262 9.294 9.144 9.209 391,485 -0.07(-0.71%)
Dec 19, 2006 9.206 9.275 9.190 9.275 364,023 +0.07(+0.75%)
Dec 18, 2006 9.199 9.242 9.180 9.206 317,643 +0.03(+0.36%)
Dec 15, 2006 9.049 9.176 9.049 9.173 324,966 +0.10(+1.08%)
Dec 14, 2006 9.124 9.157 9.042 9.075 354,869 -0.02(-0.18%)
Dec 13, 2006 9.147 9.173 9.019 9.091 351,513 -0.01(-0.14%)
Dec 12, 2006 9.012 9.111 8.999 9.104 310,320 +0.07(+0.80%)
Dec 11, 2006 8.885 9.045 8.885 9.032 307,879 +0.13(+1.47%)
Dec 08, 2006 8.953 8.968 8.865 8.901 343,274 -0.02(-0.26%)
Dec 07, 2006 8.914 8.980 8.858 8.924 472,650 +0.09(+1.04%)
Dec 06, 2006 8.885 8.960 8.816 8.832 428,406 -0.02(-0.22%)
Dec 05, 2006 8.842 8.894 8.819 8.852 417,116 +0.04(+0.45%)
Dec 04, 2006 8.816 8.862 8.763 8.813 473,566 +0.06(+0.67%)
Dec 01, 2006 8.783 8.822 8.691 8.754 630,404 +0.04(+0.45%)
Nov 30, 2006 8.600 8.718 8.600 8.714 447,019 +0.10(+1.18%)
Nov 29, 2006 8.518 8.636 8.495 8.613 515,064 +0.10(+1.23%)
Nov 28, 2006 8.387 8.518 8.373 8.508 663,664 +0.13(+1.60%)
Nov 27, 2006 8.511 8.521 8.305 8.373 729,572 -0.15(-1.77%)
Nov 24, 2006 8.455 8.544 8.426 8.524 225,798 +0.04(+0.50%)
Nov 22, 2006 8.442 8.541 8.442 8.482 923,027 -0.00(-0.04%)
Nov 21, 2006 8.400 8.498 8.390 8.485 709,739 +0.06(+0.74%)
Nov 20, 2006 8.531 8.531 8.377 8.423 754,898 -0.10(-1.15%)
Nov 17, 2006 8.504 8.527 8.472 8.521 435,424 +0.02(+0.23%)
Nov 16, 2006 8.495 8.563 8.468 8.501 770,765 +0.00(+0.00%)
Nov 15, 2006 8.436 8.541 8.432 8.501 653,899 +0.04(+0.50%)
Nov 14, 2006 8.367 8.472 8.331 8.459 546,493 +0.08(+0.98%)
Nov 13, 2006 8.360 8.426 8.357 8.377 487,297 +0.01(+0.12%)
Nov 10, 2006 8.357 8.409 8.324 8.367 479,974 -0.01(-0.08%)
Nov 09, 2006 8.426 8.445 8.344 8.373 557,477 -0.00(-0.04%)
Nov 08, 2006 8.370 8.400 8.318 8.377 614,842 -0.04(-0.43%)
Nov 07, 2006 8.377 8.439 8.377 8.413 618,504 -0.02(-0.23%)
Nov 06, 2006 8.364 8.445 8.364 8.432 595,924 +0.06(+0.74%)
Nov 03, 2006 8.423 8.472 8.324 8.370 446,714 -0.05(-0.55%)
Nov 02, 2006 8.541 8.554 8.269 8.416 527,574 -0.13(-1.50%)
Nov 01, 2006 8.596 8.668 8.531 8.544 378,059 -0.05(-0.57%)
Oct 31, 2006 8.629 8.649 8.521 8.593 438,170 +0.00(+0.00%)
Oct 30, 2006 8.698 8.708 8.524 8.593 634,371 -0.07(-0.79%)
Oct 27, 2006 8.668 8.685 8.596 8.662 425,965 +0.02(+0.19%)
Oct 26, 2006 8.606 8.645 8.590 8.645 532,457 +0.06(+0.69%)
Oct 25, 2006 8.600 8.600 8.537 8.586 899,226 +0.02(+0.19%)
Oct 24, 2006 8.616 8.668 8.537 8.570 625,217 -0.07(-0.76%)
Oct 23, 2006 8.659 8.685 8.593 8.636 444,883 -0.01(-0.15%)
Oct 20, 2006 8.537 8.668 8.537 8.649 367,380 +0.07(+0.76%)
Oct 19, 2006 8.636 8.649 8.524 8.583 367,990 -0.06(-0.72%)
Oct 18, 2006 8.567 8.659 8.564 8.645 385,077 +0.09(+1.00%)
Oct 17, 2006 8.534 8.629 8.488 8.560 424,745 -0.01(-0.08%)
Oct 16, 2006 8.570 8.573 8.495 8.567 309,404 +0.06(+0.73%)
Oct 13, 2006 8.514 8.537 8.468 8.504 371,651 +0.00(+0.00%)
Oct 12, 2006 8.531 8.573 8.426 8.504 411,929 +0.01(+0.15%)
Oct 11, 2006 8.455 8.498 8.419 8.491 382,636 +0.02(+0.19%)
Oct 10, 2006 8.465 8.567 8.439 8.475 422,914 -0.01(-0.15%)
Oct 09, 2006 8.452 8.491 8.429 8.488 305,438 +0.04(+0.43%)
Oct 06, 2006 8.449 8.537 8.409 8.452 385,382 -0.01(-0.12%)
Oct 05, 2006 8.406 8.472 8.400 8.462 345,105 +0.08(+0.94%)
Oct 04, 2006 8.387 8.423 8.334 8.383 584,024 -0.00(-0.04%)
Oct 03, 2006 8.429 8.455 8.364 8.387 425,660 -0.05(-0.62%)
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.