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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Sep 28, 2007 9.448 9.448 9.379 9.418 294,165 +0.05(+0.49%)
Sep 27, 2007 9.349 9.451 9.333 9.372 281,684 +0.08(+0.81%)
Sep 26, 2007 9.258 9.353 9.258 9.297 302,709 +0.06(+0.60%)
Sep 25, 2007 9.209 9.271 9.179 9.241 371,978 +0.00(+0.04%)
Sep 24, 2007 9.261 9.323 9.232 9.238 392,118 +0.00(+0.04%)
Sep 21, 2007 9.176 9.258 9.176 9.235 397,611 +0.10(+1.04%)
Sep 20, 2007 9.179 9.228 9.120 9.140 234,660 -0.04(-0.46%)
Sep 19, 2007 9.222 9.268 9.159 9.182 426,905 +0.02(+0.25%)
Sep 18, 2007 8.920 9.176 8.887 9.159 533,403 +0.30(+3.44%)
Sep 17, 2007 8.914 8.914 8.848 8.855 186,447 -0.08(-0.84%)
Sep 14, 2007 8.835 8.946 8.819 8.930 209,638 +0.06(+0.70%)
Sep 13, 2007 8.910 8.938 8.864 8.868 271,584 +0.02(+0.26%)
Sep 12, 2007 8.835 8.897 8.796 8.845 285,010 +0.01(+0.15%)
Sep 11, 2007 8.783 8.832 8.766 8.832 295,385 +0.13(+1.54%)
Sep 10, 2007 8.779 8.809 8.674 8.697 345,125 -0.05(-0.60%)
Sep 07, 2007 8.825 8.825 8.723 8.750 462,913 -0.15(-1.66%)
Sep 06, 2007 8.907 8.937 8.849 8.897 339,937 +0.08(+0.85%)
Sep 05, 2007 8.730 8.848 8.730 8.822 416,835 -0.09(-0.96%)
Sep 04, 2007 8.828 8.956 8.828 8.907 543,168 +0.02(+0.18%)
Aug 31, 2007 8.897 8.927 8.869 8.891 381,133 +0.06(+0.63%)
Aug 30, 2007 8.828 8.910 8.799 8.835 336,276 -0.03(-0.37%)
Aug 29, 2007 8.842 8.868 8.743 8.868 416,530 +0.16(+1.81%)
Aug 28, 2007 8.874 8.874 8.684 8.710 446,435 -0.19(-2.17%)
Aug 27, 2007 8.940 9.012 8.864 8.904 309,117 -0.02(-0.26%)
Aug 24, 2007 8.851 8.943 8.789 8.927 339,022 +0.12(+1.38%)
Aug 23, 2007 8.851 8.907 8.769 8.805 499,836 -0.01(-0.07%)
Aug 22, 2007 8.812 8.812 8.701 8.812 444,909 +0.07(+0.75%)
Aug 21, 2007 8.665 8.750 8.570 8.746 574,598 +0.07(+0.75%)
Aug 20, 2007 8.750 8.822 8.468 8.681 719,240 +0.18(+2.16%)
Aug 17, 2007 8.337 8.497 8.058 8.497 947,797 +0.53(+6.62%)
Aug 16, 2007 7.835 7.996 7.229 7.970 2,293,512 -0.04(-0.49%)
Aug 15, 2007 7.865 8.314 7.770 8.009 1,849,823 -0.30(-3.63%)
Aug 14, 2007 8.783 8.783 8.278 8.311 890,734 -0.42(-4.80%)
Aug 13, 2007 8.707 8.802 8.707 8.730 296,606 +0.02(+0.19%)
Aug 10, 2007 8.606 8.766 8.576 8.714 605,418 -0.13(-1.45%)
Aug 09, 2007 8.953 8.969 8.806 8.842 520,281 -0.15(-1.68%)
Aug 08, 2007 8.887 9.051 8.887 8.992 394,864 +0.13(+1.52%)
Aug 07, 2007 8.733 8.930 8.701 8.858 674,688 +0.12(+1.43%)
Aug 06, 2007 8.769 8.799 8.553 8.733 771,420 -0.08(-0.86%)
Aug 03, 2007 8.884 8.956 8.796 8.809 328,036 -0.15(-1.65%)
Aug 02, 2007 8.930 9.002 8.901 8.956 401,578 +0.05(+0.55%)
Aug 01, 2007 8.779 8.909 8.766 8.907 369,842 +0.02(+0.26%)
Jul 31, 2007 9.143 9.143 8.884 8.884 499,226 -0.03(-0.33%)
Jul 30, 2007 8.953 8.956 8.717 8.914 594,128 +0.09(+1.00%)
Jul 27, 2007 8.799 8.914 8.763 8.825 479,696 -0.04(-0.48%)
Jul 26, 2007 8.874 8.878 8.520 8.868 2,113,168 -0.30(-3.29%)
Jul 25, 2007 9.281 9.363 9.015 9.169 1,151,943 -0.16(-1.76%)
Jul 24, 2007 9.487 9.513 9.300 9.333 497,090 -0.24(-2.53%)
Jul 23, 2007 9.556 9.618 9.526 9.576 357,941 -0.03(-0.31%)
Jul 20, 2007 9.697 9.710 9.592 9.605 329,867 -0.19(-1.97%)
Jul 19, 2007 9.772 9.808 9.710 9.798 401,273 +0.07(+0.74%)
Jul 18, 2007 9.749 9.782 9.582 9.726 868,153 -0.09(-0.90%)
Jul 17, 2007 9.851 9.861 9.772 9.815 314,610 -0.03(-0.27%)
Jul 16, 2007 9.871 9.904 9.821 9.841 377,776 -0.06(-0.56%)
Jul 13, 2007 9.877 9.920 9.847 9.897 288,062 +0.02(+0.23%)
Jul 12, 2007 9.766 9.884 9.766 9.874 379,912 +0.11(+1.14%)
Jul 11, 2007 9.635 9.766 9.635 9.762 274,025 +0.12(+1.26%)
Jul 10, 2007 9.766 9.818 9.641 9.641 357,026 -0.16(-1.61%)
Jul 09, 2007 9.802 9.861 9.769 9.798 314,915 -0.00(-0.03%)
Jul 06, 2007 9.733 9.812 9.727 9.801 282,569 +0.05(+0.53%)
Jul 05, 2007 9.749 9.805 9.717 9.749 231,914 -0.02(-0.17%)
Jul 03, 2007 9.775 9.900 9.733 9.766 191,634 +0.04(+0.37%)
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.