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 -0.46 (-1.93%)
Official Closing 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 30, 2008 5.079 5.207 5.047 5.138 786,116 +0.16(+3.16%)
Sep 29, 2008 5.247 5.476 4.857 4.981 1,209,608 -0.55(-9.90%)
Sep 26, 2008 5.414 5.548 5.407 5.528 0 -0.07(-1.29%)
Sep 25, 2008 5.512 5.705 5.510 5.601 808,939 +0.10(+1.85%)
Sep 24, 2008 5.558 5.594 5.466 5.499 634,756 -0.05(-0.94%)
Sep 23, 2008 5.643 5.660 5.476 5.551 623,334 -0.09(-1.57%)
Sep 22, 2008 5.633 5.856 5.633 5.640 712,227 -0.27(-4.60%)
Sep 19, 2008 5.961 6.554 5.814 5.912 0 +0.42(+7.64%)
Sep 18, 2008 5.388 5.492 5.024 5.492 1,507,496 +0.15(+2.82%)
Sep 17, 2008 5.633 5.660 5.325 5.342 1,141,013 -0.36(-6.38%)
Sep 16, 2008 5.777 5.846 5.564 5.705 1,070,309 -0.20(-3.39%)
Sep 15, 2008 5.997 6.069 5.886 5.905 903,325 -0.30(-4.81%)
Sep 12, 2008 6.158 6.230 6.138 6.203 569,728 +0.04(+0.64%)
Sep 11, 2008 6.131 6.167 6.043 6.164 615,586 -0.07(-1.10%)
Sep 10, 2008 6.272 6.315 6.158 6.233 863,420 -0.06(-0.99%)
Sep 09, 2008 6.508 6.534 6.285 6.295 517,309 -0.23(-3.52%)
Sep 08, 2008 6.646 6.669 6.462 6.525 684,446 +0.05(+0.76%)
Sep 05, 2008 6.528 6.531 6.374 6.475 0 -0.11(-1.69%)
Sep 04, 2008 6.764 6.767 6.561 6.587 555,352 -0.22(-3.23%)
Sep 03, 2008 6.882 6.882 6.751 6.806 341,481 -0.09(-1.33%)
Sep 02, 2008 6.947 6.967 6.879 6.898 611,381 -0.00(-0.00%)
Aug 29, 2008 6.947 6.957 6.875 6.898 368,145 -0.05(-0.71%)
Aug 28, 2008 6.882 6.947 6.869 6.947 326,477 +0.11(+1.63%)
Aug 27, 2008 6.806 6.852 6.806 6.836 312,422 +0.04(+0.63%)
Aug 26, 2008 6.780 6.849 6.744 6.793 1,069,733 +0.01(+0.14%)
Aug 25, 2008 6.875 6.892 6.770 6.784 519,665 -0.13(-1.85%)
Aug 22, 2008 6.846 6.921 6.787 6.911 364,740 +0.12(+1.74%)
Aug 21, 2008 6.705 6.833 6.705 6.793 1,423,741 +0.04(+0.63%)
Aug 20, 2008 6.741 6.770 6.705 6.751 438,162 -0.01(-0.19%)
Aug 19, 2008 6.806 6.813 6.725 6.764 487,438 -0.08(-1.23%)
Aug 18, 2008 6.931 6.931 6.813 6.848 406,576 -0.08(-1.15%)
Aug 15, 2008 6.898 6.928 6.859 6.928 0 +0.05(+0.67%)
Aug 14, 2008 6.882 6.918 6.851 6.882 307,610 -0.01(-0.19%)
Aug 13, 2008 6.885 6.918 6.816 6.895 366,299 -0.03(-0.43%)
Aug 12, 2008 7.006 7.006 6.898 6.924 523,665 -0.09(-1.22%)
Aug 11, 2008 6.983 7.073 6.967 7.010 319,761 +0.02(+0.23%)
Aug 08, 2008 6.931 7.052 6.931 6.993 383,586 +0.07(+0.99%)
Aug 07, 2008 6.983 7.036 6.908 6.924 221,112 -0.13(-1.90%)
Aug 06, 2008 7.065 7.110 7.003 7.059 331,610 -0.04(-0.51%)
Aug 05, 2008 7.026 7.101 7.010 7.095 336,294 +0.11(+1.55%)
Aug 04, 2008 7.121 7.121 6.967 6.987 338,491 -0.17(-2.38%)
Aug 01, 2008 7.196 7.196 7.065 7.157 435,370 -0.01(-0.18%)
Jul 31, 2008 7.177 7.236 7.147 7.170 544,886 -0.01(-0.14%)
Jul 30, 2008 7.101 7.180 7.039 7.180 605,522 +0.12(+1.76%)
Jul 29, 2008 7.056 7.059 6.915 7.056 404,593 +0.17(+2.48%)
Jul 28, 2008 7.039 7.059 6.869 6.885 350,517 -0.12(-1.73%)
Jul 25, 2008 7.072 7.072 6.947 7.006 391,789 -0.04(-0.51%)
Jul 24, 2008 7.239 7.239 7.042 7.042 393,528 -0.24(-3.29%)
Jul 23, 2008 7.180 7.305 7.160 7.282 489,687 +0.11(+1.51%)
Jul 22, 2008 7.072 7.190 7.033 7.174 397,495 +0.00(+0.05%)
Jul 21, 2008 7.111 7.174 7.085 7.170 346,974 +0.09(+1.25%)
Jul 18, 2008 7.124 7.124 7.049 7.082 416,695 -0.06(-0.83%)
Jul 17, 2008 7.144 7.151 7.036 7.141 476,251 +0.09(+1.25%)
Jul 16, 2008 6.816 7.065 6.787 7.052 684,791 +0.19(+2.77%)
Jul 15, 2008 6.915 6.993 6.764 6.862 975,853 -0.15(-2.15%)
Jul 14, 2008 7.213 7.216 6.964 7.013 980,815 -0.11(-1.52%)
Jul 11, 2008 7.226 7.236 6.993 7.121 959,158 -0.16(-2.25%)
Jul 10, 2008 7.308 7.346 7.187 7.285 491,002 -0.04(-0.54%)
Jul 09, 2008 7.442 7.459 7.324 7.324 550,473 -0.08(-1.11%)
Jul 08, 2008 7.272 7.406 7.259 7.406 491,692 +0.10(+1.35%)
Jul 07, 2008 7.567 7.581 7.259 7.308 618,009 -0.23(-3.09%)
Jul 04, 2008 7.563 7.577 7.459 7.541 301,311 +0.00(+0.00%)
Jul 03, 2008 7.563 7.577 7.459 7.541 301,311 -0.02(-0.22%)
Jul 02, 2008 7.662 7.714 7.554 7.557 328,119 -0.12(-1.54%)
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.