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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.206 9.206 8.945 8.945 495,808 -0.03(-0.33%)
Jul 30, 2007 9.015 9.018 8.777 8.975 590,060 +0.09(+1.00%)
Jul 27, 2007 8.860 8.975 8.823 8.886 476,412 -0.04(-0.48%)
Jul 26, 2007 8.935 8.939 8.579 8.929 2,098,699 -0.30(-3.29%)
Jul 25, 2007 9.345 9.427 9.077 9.232 1,144,056 -0.16(-1.76%)
Jul 24, 2007 9.553 9.579 9.364 9.397 493,686 -0.24(-2.53%)
Jul 23, 2007 9.622 9.685 9.592 9.642 355,490 -0.03(-0.31%)
Jul 20, 2007 9.764 9.777 9.658 9.671 327,609 -0.19(-1.97%)
Jul 19, 2007 9.840 9.876 9.777 9.866 398,525 +0.07(+0.74%)
Jul 18, 2007 9.816 9.849 9.648 9.793 862,209 -0.09(-0.90%)
Jul 17, 2007 9.919 9.929 9.840 9.882 312,456 -0.03(-0.27%)
Jul 16, 2007 9.939 9.972 9.889 9.909 375,189 -0.06(-0.56%)
Jul 13, 2007 9.945 9.988 9.915 9.965 286,089 +0.02(+0.23%)
Jul 12, 2007 9.833 9.952 9.833 9.942 377,311 +0.11(+1.14%)
Jul 11, 2007 9.701 9.833 9.701 9.830 272,149 +0.12(+1.26%)
Jul 10, 2007 9.833 9.886 9.708 9.708 354,581 -0.16(-1.61%)
Jul 09, 2007 9.869 9.929 9.836 9.866 312,759 -0.00(-0.03%)
Jul 06, 2007 9.800 9.879 9.794 9.869 280,634 +0.05(+0.53%)
Jul 05, 2007 9.816 9.873 9.784 9.816 230,326 -0.02(-0.17%)
Jul 03, 2007 9.843 9.968 9.800 9.833 190,322 +0.04(+0.37%)
Jul 02, 2007 9.882 9.882 9.747 9.797 317,911 +0.08(+0.78%)
Jun 29, 2007 9.797 9.849 9.678 9.721 240,933 +0.00(+0.00%)
Jun 28, 2007 9.704 9.780 9.658 9.721 278,210 +0.04(+0.41%)
Jun 27, 2007 9.572 9.681 9.553 9.681 255,783 +0.05(+0.55%)
Jun 26, 2007 9.665 9.685 9.586 9.628 330,639 -0.00(-0.03%)
Jun 25, 2007 9.635 9.701 9.572 9.632 269,118 -0.02(-0.17%)
Jun 22, 2007 9.704 9.708 9.572 9.648 259,723 -0.08(-0.85%)
Jun 21, 2007 9.658 9.744 9.642 9.731 334,579 +0.01(+0.10%)
Jun 20, 2007 9.896 9.925 9.708 9.721 376,705 -0.22(-2.19%)
Jun 19, 2007 9.840 9.939 9.823 9.939 291,848 +0.07(+0.67%)
Jun 18, 2007 9.823 9.873 9.793 9.873 313,365 +0.08(+0.81%)
Jun 15, 2007 9.770 9.896 9.760 9.793 327,003 +0.08(+0.85%)
Jun 14, 2007 9.642 9.774 9.642 9.711 353,066 +0.01(+0.10%)
Jun 13, 2007 9.523 9.718 9.523 9.701 261,238 +0.11(+1.10%)
Jun 12, 2007 9.638 9.674 9.546 9.595 413,981 -0.10(-0.99%)
Jun 11, 2007 9.665 9.711 9.612 9.691 230,932 +0.03(+0.34%)
Jun 08, 2007 9.388 9.665 9.358 9.658 520,659 +0.09(+0.97%)
Jun 07, 2007 9.889 9.889 9.549 9.566 623,700 -0.28(-2.85%)
Jun 06, 2007 9.998 10.02 9.807 9.846 437,923 -0.22(-2.20%)
Jun 05, 2007 10.15 10.16 10.00 10.07 394,282 -0.08(-0.81%)
Jun 04, 2007 10.09 10.16 10.08 10.15 343,671 +0.05(+0.49%)
Jun 01, 2007 10.06 10.14 10.06 10.10 379,432 +0.05(+0.53%)
May 31, 2007 10.02 10.06 9.988 10.05 361,552 +0.09(+0.86%)
May 30, 2007 9.859 10.02 9.790 9.962 345,186 +0.09(+0.94%)
May 29, 2007 9.859 9.932 9.859 9.869 364,582 +0.04(+0.44%)
May 25, 2007 9.774 9.863 9.774 9.826 216,385 +0.07(+0.68%)
May 24, 2007 9.849 9.922 9.737 9.760 375,189 -0.12(-1.24%)
May 23, 2007 9.899 9.958 9.767 9.882 589,757 -0.01(-0.13%)
May 22, 2007 9.853 9.915 9.853 9.896 375,492 -0.08(-0.76%)
May 21, 2007 9.948 9.981 9.935 9.972 325,184 +0.04(+0.37%)
May 18, 2007 9.882 9.939 9.873 9.935 282,150 +0.07(+0.74%)
May 17, 2007 9.849 9.879 9.813 9.863 360,642 +0.00(+0.00%)
May 16, 2007 9.899 9.907 9.840 9.863 495,505 -0.02(-0.20%)
May 15, 2007 9.856 9.939 9.856 9.882 397,010 +0.00(+0.00%)
May 14, 2007 9.869 9.909 9.849 9.882 263,360 +0.02(+0.20%)
May 11, 2007 9.668 9.863 9.668 9.863 386,706 +0.13(+1.36%)
May 10, 2007 9.800 9.836 9.711 9.731 449,439 -0.09(-0.87%)
May 09, 2007 9.810 9.840 9.797 9.816 293,363 +0.01(+0.07%)
May 08, 2007 9.734 9.810 9.731 9.810 236,084 +0.05(+0.47%)
May 07, 2007 9.816 9.816 9.751 9.764 299,121 +0.02(+0.17%)
May 04, 2007 9.747 9.833 9.731 9.747 369,734 +0.02(+0.17%)
May 03, 2007 9.685 9.774 9.685 9.731 382,766 +0.03(+0.34%)
May 02, 2007 9.638 9.751 9.638 9.698 532,478 +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.