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 (%)
Jul 31, 2007 9.144 9.144 8.885 8.885 499,197 -0.03(-0.33%)
Jul 30, 2007 8.953 8.957 8.718 8.914 594,093 +0.09(+1.00%)
Jul 27, 2007 8.799 8.914 8.763 8.826 479,669 -0.04(-0.48%)
Jul 26, 2007 8.875 8.878 8.521 8.868 2,113,045 -0.30(-3.29%)
Jul 25, 2007 9.281 9.363 9.016 9.170 1,151,877 -0.16(-1.76%)
Jul 24, 2007 9.488 9.514 9.301 9.334 497,061 -0.24(-2.53%)
Jul 23, 2007 9.556 9.619 9.527 9.576 357,920 -0.03(-0.31%)
Jul 20, 2007 9.697 9.711 9.593 9.606 329,848 -0.19(-1.97%)
Jul 19, 2007 9.773 9.809 9.711 9.799 401,249 +0.07(+0.74%)
Jul 18, 2007 9.750 9.783 9.583 9.727 868,103 -0.09(-0.90%)
Jul 17, 2007 9.851 9.861 9.773 9.815 314,592 -0.03(-0.27%)
Jul 16, 2007 9.871 9.904 9.822 9.842 377,754 -0.06(-0.56%)
Jul 13, 2007 9.878 9.920 9.848 9.897 288,045 +0.02(+0.23%)
Jul 12, 2007 9.766 9.884 9.766 9.874 379,890 +0.11(+1.14%)
Jul 11, 2007 9.635 9.766 9.635 9.763 274,009 +0.12(+1.26%)
Jul 10, 2007 9.766 9.819 9.642 9.642 357,005 -0.16(-1.61%)
Jul 09, 2007 9.802 9.861 9.770 9.799 314,897 -0.00(-0.03%)
Jul 06, 2007 9.733 9.812 9.727 9.802 282,553 +0.05(+0.53%)
Jul 05, 2007 9.750 9.806 9.717 9.750 231,901 -0.02(-0.17%)
Jul 03, 2007 9.776 9.901 9.733 9.766 191,623 +0.04(+0.37%)
Jul 02, 2007 9.815 9.815 9.681 9.730 320,084 +0.08(+0.78%)
Jun 29, 2007 9.730 9.783 9.612 9.655 242,580 +0.00(+0.00%)
Jun 28, 2007 9.638 9.714 9.593 9.655 280,112 +0.04(+0.41%)
Jun 27, 2007 9.507 9.615 9.488 9.615 257,532 +0.05(+0.55%)
Jun 26, 2007 9.599 9.619 9.520 9.563 332,900 -0.00(-0.03%)
Jun 25, 2007 9.570 9.635 9.507 9.566 270,958 -0.02(-0.17%)
Jun 22, 2007 9.638 9.642 9.507 9.583 261,498 -0.08(-0.85%)
Jun 21, 2007 9.593 9.678 9.576 9.665 336,866 +0.01(+0.10%)
Jun 20, 2007 9.829 9.858 9.642 9.655 379,280 -0.22(-2.19%)
Jun 19, 2007 9.773 9.871 9.756 9.871 293,843 +0.07(+0.67%)
Jun 18, 2007 9.756 9.806 9.727 9.806 315,507 +0.08(+0.81%)
Jun 15, 2007 9.704 9.829 9.694 9.727 329,238 +0.08(+0.85%)
Jun 14, 2007 9.576 9.707 9.576 9.645 355,479 +0.01(+0.10%)
Jun 13, 2007 9.458 9.652 9.458 9.635 263,024 +0.10(+1.10%)
Jun 12, 2007 9.573 9.609 9.481 9.530 416,811 -0.10(-0.99%)
Jun 11, 2007 9.599 9.645 9.547 9.625 232,511 +0.03(+0.34%)
Jun 08, 2007 9.324 9.599 9.294 9.593 524,218 +0.09(+0.97%)
Jun 07, 2007 9.822 9.822 9.484 9.501 627,963 -0.28(-2.85%)
Jun 06, 2007 9.930 9.956 9.740 9.779 440,917 -0.22(-2.20%)
Jun 05, 2007 10.08 10.09 9.933 9.999 396,978 -0.08(-0.81%)
Jun 04, 2007 10.02 10.09 10.02 10.08 346,020 +0.05(+0.49%)
Jun 01, 2007 9.996 10.07 9.996 10.03 382,026 +0.05(+0.53%)
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%)
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.