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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 4:00 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 (%)
May 31, 2007 9.953 9.996 9.920 9.979 364,023 +0.09(+0.86%)
May 30, 2007 9.792 9.956 9.724 9.894 347,546 +0.09(+0.94%)
May 29, 2007 9.792 9.865 9.792 9.802 367,074 +0.04(+0.44%)
May 25, 2007 9.707 9.796 9.707 9.760 217,864 +0.07(+0.68%)
May 24, 2007 9.783 9.855 9.671 9.694 377,754 -0.12(-1.24%)
May 23, 2007 9.832 9.891 9.701 9.815 593,788 -0.01(-0.13%)
May 22, 2007 9.786 9.848 9.786 9.829 378,059 -0.08(-0.76%)
May 21, 2007 9.881 9.914 9.868 9.904 327,407 +0.04(+0.37%)
May 18, 2007 9.815 9.871 9.806 9.868 284,078 +0.07(+0.74%)
May 17, 2007 9.783 9.812 9.747 9.796 363,108 +0.00(+0.00%)
May 16, 2007 9.832 9.840 9.773 9.796 498,892 -0.02(-0.20%)
May 15, 2007 9.789 9.871 9.789 9.815 399,724 +0.00(+0.00%)
May 14, 2007 9.802 9.842 9.783 9.815 265,160 +0.02(+0.20%)
May 11, 2007 9.602 9.796 9.602 9.796 389,349 +0.13(+1.36%)
May 10, 2007 9.733 9.770 9.645 9.665 452,512 -0.09(-0.87%)
May 09, 2007 9.743 9.773 9.730 9.750 295,368 +0.01(+0.07%)
May 08, 2007 9.668 9.743 9.665 9.743 237,698 +0.05(+0.47%)
May 07, 2007 9.750 9.750 9.684 9.697 301,166 +0.02(+0.17%)
May 04, 2007 9.681 9.766 9.665 9.681 372,262 +0.02(+0.17%)
May 03, 2007 9.619 9.707 9.619 9.665 385,382 +0.03(+0.34%)
May 02, 2007 9.573 9.684 9.573 9.632 536,118 +0.04(+0.38%)
May 01, 2007 9.681 9.688 9.540 9.596 466,243 -0.06(-0.61%)
Apr 30, 2007 9.707 9.717 9.625 9.655 315,812 -0.02(-0.24%)
Apr 27, 2007 9.671 9.688 9.658 9.678 364,939 +0.01(+0.07%)
Apr 26, 2007 9.606 9.681 9.606 9.671 286,214 +0.06(+0.58%)
Apr 25, 2007 9.576 9.625 9.573 9.615 490,348 +0.06(+0.58%)
Apr 24, 2007 9.550 9.589 9.540 9.560 277,671 -0.02(-0.17%)
Apr 23, 2007 9.553 9.615 9.553 9.576 346,631 +0.00(+0.03%)
Apr 20, 2007 9.543 9.622 9.540 9.573 376,839 +0.05(+0.52%)
Apr 19, 2007 9.471 9.570 9.419 9.524 333,510 -0.03(-0.27%)
Apr 18, 2007 9.504 9.573 9.491 9.550 301,166 +0.04(+0.45%)
Apr 17, 2007 9.488 9.556 9.488 9.507 464,107 +0.03(+0.35%)
Apr 16, 2007 9.406 9.504 9.399 9.475 526,354 +0.09(+0.91%)
Apr 13, 2007 9.324 9.419 9.324 9.389 493,094 +0.03(+0.35%)
Apr 12, 2007 9.294 9.357 9.278 9.357 286,825 +0.06(+0.67%)
Apr 11, 2007 9.314 9.340 9.284 9.294 341,748 -0.05(-0.56%)
Apr 10, 2007 9.307 9.347 9.278 9.347 362,192 +0.04(+0.46%)
Apr 09, 2007 9.340 9.340 9.278 9.304 278,586 +0.04(+0.42%)
Apr 05, 2007 9.206 9.268 9.206 9.265 234,647 +0.07(+0.75%)
Apr 04, 2007 9.173 9.206 9.157 9.196 268,211 +0.03(+0.29%)
Apr 03, 2007 9.124 9.193 9.124 9.170 368,905 +0.07(+0.72%)
Apr 02, 2007 9.111 9.157 9.088 9.104 287,130 +0.02(+0.18%)
Mar 30, 2007 9.085 9.117 9.045 9.088 328,628 +0.06(+0.69%)
Mar 29, 2007 8.990 9.058 8.990 9.026 250,514 +0.07(+0.77%)
Mar 28, 2007 9.032 9.055 8.940 8.957 341,443 -0.06(-0.62%)
Mar 27, 2007 8.990 9.045 8.980 9.012 275,840 -0.05(-0.54%)
Mar 26, 2007 9.032 9.062 8.937 9.062 341,138 +0.06(+0.66%)
Mar 23, 2007 8.996 9.078 8.983 9.003 304,217 +0.02(+0.26%)
Mar 22, 2007 8.937 9.012 8.917 8.980 518,726 +0.02(+0.26%)
Mar 21, 2007 8.862 8.957 8.852 8.957 448,850 +0.04(+0.40%)
Mar 20, 2007 8.894 8.937 8.891 8.921 294,453 +0.02(+0.18%)
Mar 19, 2007 8.904 8.944 8.875 8.904 265,160 +0.04(+0.48%)
Mar 16, 2007 8.835 8.875 8.809 8.862 243,190 +0.03(+0.30%)
Mar 15, 2007 8.783 8.868 8.783 8.835 283,773 +0.01(+0.15%)
Mar 14, 2007 8.695 8.839 8.659 8.822 707,298 +0.09(+0.98%)
Mar 13, 2007 8.878 8.842 8.718 8.737 288,045 -0.14(-1.59%)
Mar 12, 2007 8.786 8.911 8.770 8.878 372,262 +0.07(+0.74%)
Mar 09, 2007 8.681 8.816 8.681 8.813 347,546 +0.16(+1.86%)
Mar 08, 2007 8.596 8.681 8.596 8.652 387,213 +0.09(+0.99%)
Mar 07, 2007 8.491 8.580 8.472 8.567 418,947 +0.06(+0.69%)
Mar 06, 2007 8.413 8.559 8.413 8.508 684,108 +0.10(+1.25%)
Mar 05, 2007 8.331 8.491 8.331 8.403 639,863 -0.13(-1.57%)
Mar 02, 2007 8.609 8.616 8.521 8.537 423,829 -0.08(-0.95%)
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.