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 )

23.55 +0.13 (+0.56%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 24, 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 (%)
Feb 28, 2007 8.619 8.737 8.593 8.714 504,689 +0.09(+0.99%)
Feb 27, 2007 8.799 8.849 8.590 8.629 588,601 -0.30(-3.34%)
Feb 26, 2007 8.868 8.944 8.868 8.927 411,319 +0.09(+0.96%)
Feb 23, 2007 8.799 8.845 8.783 8.842 511,097 +0.04(+0.41%)
Feb 22, 2007 8.796 8.868 8.780 8.806 708,823 -0.03(-0.33%)
Feb 21, 2007 8.842 8.868 8.806 8.835 741,778 +0.00(+0.04%)
Feb 20, 2007 8.894 8.908 8.832 8.832 729,878 -0.07(-0.81%)
Feb 16, 2007 8.934 8.957 8.875 8.904 642,304 -0.11(-1.20%)
Feb 15, 2007 8.993 9.032 8.986 9.012 450,681 +0.04(+0.40%)
Feb 14, 2007 8.944 9.032 8.944 8.976 468,437 +0.01(+0.15%)
Feb 13, 2007 8.950 9.003 8.927 8.963 446,714 +0.03(+0.37%)
Feb 12, 2007 8.993 9.026 8.914 8.931 441,365 -0.05(-0.51%)
Feb 09, 2007 8.993 9.029 8.914 8.976 507,131 -0.01(-0.07%)
Feb 08, 2007 8.976 9.006 8.947 8.983 406,437 +0.01(+0.07%)
Feb 07, 2007 9.029 9.075 8.976 8.976 586,160 -0.08(-0.83%)
Feb 06, 2007 9.055 9.071 9.009 9.052 553,511 +0.01(+0.11%)
Feb 05, 2007 9.055 9.091 9.012 9.042 503,774 +0.00(+0.04%)
Feb 02, 2007 8.976 9.065 8.976 9.039 359,446 +0.06(+0.69%)
Feb 01, 2007 8.983 8.990 8.947 8.976 308,184 +0.01(+0.15%)
Jan 31, 2007 8.881 8.967 8.862 8.963 422,304 +0.09(+0.96%)
Jan 30, 2007 8.858 8.878 8.835 8.878 352,733 +0.06(+0.71%)
Jan 29, 2007 8.842 8.881 8.803 8.816 374,398 -0.03(-0.33%)
Jan 26, 2007 8.917 8.950 8.835 8.845 508,351 -0.08(-0.85%)
Jan 25, 2007 8.849 8.944 8.845 8.921 464,107 +0.05(+0.59%)
Jan 24, 2007 8.793 8.868 8.793 8.868 442,137 +0.06(+0.63%)
Jan 23, 2007 8.799 8.858 8.783 8.813 387,518 -0.04(-0.44%)
Jan 22, 2007 8.908 8.947 8.826 8.852 310,015 -0.07(-0.77%)
Jan 19, 2007 8.914 8.967 8.872 8.921 468,379 -0.01(-0.11%)
Jan 18, 2007 8.894 8.980 8.894 8.931 398,198 -0.01(-0.15%)
Jan 17, 2007 8.908 8.957 8.875 8.944 383,857 +0.06(+0.66%)
Jan 16, 2007 8.816 8.904 8.816 8.885 348,156 +0.05(+0.56%)
Jan 12, 2007 8.806 8.901 8.806 8.835 313,371 +0.03(+0.33%)
Jan 11, 2007 8.908 8.957 8.744 8.806 674,038 -0.09(-0.99%)
Jan 10, 2007 8.881 8.921 8.865 8.894 433,593 -0.03(-0.33%)
Jan 09, 2007 9.003 9.032 8.891 8.924 385,993 -0.07(-0.77%)
Jan 08, 2007 8.888 8.996 8.881 8.993 344,800 +0.08(+0.92%)
Jan 05, 2007 9.124 9.134 8.881 8.911 525,744 -0.22(-2.44%)
Jan 04, 2007 9.144 9.150 9.081 9.134 378,059 -0.02(-0.18%)
Jan 03, 2007 9.104 9.176 9.062 9.150 465,632 +0.02(+0.18%)
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%)
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.