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 (%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,416 -0.17(-2.06%)
Feb 28, 2008 8.151 8.173 8.078 8.111 437,063 -0.06(-0.68%)
Feb 27, 2008 8.092 8.190 8.069 8.167 465,333 +0.04(+0.52%)
Feb 26, 2008 7.997 8.151 7.954 8.124 566,387 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.810 7.983 463,185 +0.14(+1.84%)
Feb 22, 2008 7.810 7.898 7.656 7.839 1,053,279 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.833 7.852 540,048 -0.07(-0.83%)
Feb 20, 2008 7.705 7.944 7.705 7.918 562,665 +0.08(+0.96%)
Feb 19, 2008 7.787 7.895 7.787 7.842 845,755 +0.12(+1.61%)
Feb 18, 2008 7.783 7.875 7.672 7.718 0 +0.00(+0.00%)
Feb 15, 2008 7.783 7.875 7.672 7.718 1,582,178 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.869 7.885 1,072,603 -0.32(-3.88%)
Feb 13, 2008 8.226 8.278 8.167 8.203 465,938 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,481 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.131 370,309 +0.01(+0.12%)
Feb 08, 2008 8.173 8.259 8.095 8.121 459,957 -0.07(-0.88%)
Feb 07, 2008 8.114 8.269 8.059 8.193 345,715 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,408 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.164 8.206 457,394 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,801 -0.08(-0.92%)
Feb 01, 2008 8.491 8.629 8.491 8.557 363,202 +0.07(+0.77%)
Jan 31, 2008 8.262 8.570 8.252 8.491 447,630 +0.13(+1.61%)
Jan 30, 2008 8.334 8.488 8.324 8.357 466,227 -0.05(-0.58%)
Jan 29, 2008 8.265 8.406 8.236 8.406 374,166 +0.18(+2.19%)
Jan 28, 2008 8.042 8.226 7.990 8.226 383,247 +0.19(+2.32%)
Jan 25, 2008 8.213 8.259 8.010 8.039 787,548 -0.11(-1.33%)
Jan 24, 2008 8.056 8.160 7.983 8.147 580,057 +0.18(+2.26%)
Jan 23, 2008 7.669 7.967 7.534 7.967 746,965 +0.13(+1.63%)
Jan 22, 2008 7.518 7.918 7.505 7.839 1,263,491 -0.22(-2.76%)
Jan 21, 2008 8.305 8.354 7.918 8.062 0 +0.00(+0.00%)
Jan 18, 2008 8.305 8.354 7.918 8.062 776,868 -0.22(-2.61%)
Jan 17, 2008 8.603 8.649 8.275 8.278 783,276 -0.32(-3.73%)
Jan 16, 2008 8.652 8.708 8.583 8.600 504,995 -0.12(-1.43%)
Jan 15, 2008 8.734 8.809 8.691 8.724 510,182 -0.17(-1.92%)
Jan 14, 2008 8.777 8.927 8.767 8.894 418,947 +0.14(+1.61%)
Jan 11, 2008 8.754 8.822 8.695 8.754 586,770 -0.04(-0.48%)
Jan 10, 2008 8.659 8.842 8.622 8.796 459,530 +0.09(+1.02%)
Jan 09, 2008 8.609 8.708 8.521 8.708 665,647 +0.12(+1.41%)
Jan 08, 2008 8.714 8.790 8.563 8.586 858,113 -0.08(-0.87%)
Jan 07, 2008 8.927 8.927 8.606 8.662 739,215 -0.15(-1.67%)
Jan 04, 2008 8.832 8.849 8.755 8.809 401,951 -0.10(-1.18%)
Jan 03, 2008 8.924 8.960 8.835 8.914 408,878 +0.03(+0.30%)
Jan 02, 2008 9.163 9.173 8.826 8.888 440,001 -0.23(-2.48%)
Jan 01, 2008 9.114 9.183 9.065 9.114 0 +0.00(+0.00%)
Dec 31, 2007 9.114 9.183 9.065 9.114 446,894 +0.11(+1.27%)
Dec 28, 2007 9.078 9.078 8.963 8.999 326,492 +0.04(+0.40%)
Dec 27, 2007 9.088 9.088 8.937 8.963 345,410 -0.13(-1.44%)
Dec 26, 2007 9.284 9.606 8.976 9.094 411,319 +0.06(+0.69%)
Dec 24, 2007 8.917 9.032 8.917 9.032 211,152 +0.11(+1.29%)
Dec 21, 2007 8.803 8.934 8.799 8.917 357,005 +0.14(+1.61%)
Dec 20, 2007 8.803 8.809 8.708 8.777 322,830 -0.03(-0.37%)
Dec 19, 2007 8.786 8.842 8.691 8.809 446,409 +0.03(+0.30%)
Dec 18, 2007 8.806 8.809 8.642 8.783 365,549 +0.06(+0.64%)
Dec 17, 2007 8.813 8.813 8.685 8.727 354,564 -0.14(-1.59%)
Dec 14, 2007 8.953 8.970 8.845 8.868 274,314 -0.15(-1.67%)
Dec 13, 2007 9.022 9.052 8.914 9.019 328,323 -0.06(-0.69%)
Dec 12, 2007 9.176 9.199 9.012 9.081 616,978 +0.04(+0.40%)
Dec 11, 2007 9.216 9.271 9.022 9.045 476,617 -0.16(-1.71%)
Dec 10, 2007 9.153 9.255 9.150 9.203 326,797 +0.03(+0.36%)
Dec 07, 2007 9.121 9.193 9.101 9.170 334,730 -0.01(-0.07%)
Dec 06, 2007 8.976 9.180 8.947 9.176 291,707 +0.19(+2.08%)
Dec 05, 2007 8.950 8.993 8.904 8.990 327,102 +0.13(+1.44%)
Dec 04, 2007 8.780 8.885 8.780 8.862 272,798 -0.04(-0.48%)
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.