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 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 29, 2006 9.308 9.312 9.160 9.196 256,692 -0.09(-0.96%)
Dec 28, 2006 9.206 9.285 9.186 9.285 215,779 +0.07(+0.72%)
Dec 27, 2006 9.143 9.265 9.143 9.219 277,907 +0.11(+1.20%)
Dec 26, 2006 9.173 9.265 9.041 9.110 340,337 -0.14(-1.50%)
Dec 22, 2006 9.289 9.289 9.209 9.249 255,177 -0.01(-0.14%)
Dec 21, 2006 9.239 9.272 9.229 9.262 443,378 -0.01(-0.11%)
Dec 20, 2006 9.325 9.358 9.206 9.272 388,827 -0.07(-0.71%)
Dec 19, 2006 9.269 9.338 9.252 9.338 361,552 +0.07(+0.75%)
Dec 18, 2006 9.262 9.305 9.242 9.269 315,486 +0.03(+0.36%)
Dec 15, 2006 9.110 9.239 9.110 9.236 322,760 +0.10(+1.08%)
Dec 14, 2006 9.186 9.219 9.104 9.137 352,460 -0.02(-0.18%)
Dec 13, 2006 9.209 9.236 9.081 9.153 349,126 -0.01(-0.14%)
Dec 12, 2006 9.074 9.173 9.061 9.166 308,213 +0.07(+0.80%)
Dec 11, 2006 8.945 9.107 8.945 9.094 305,788 +0.13(+1.47%)
Dec 08, 2006 9.015 9.029 8.926 8.962 340,943 -0.02(-0.26%)
Dec 07, 2006 8.975 9.041 8.919 8.985 469,441 +0.09(+1.04%)
Dec 06, 2006 8.945 9.021 8.876 8.893 425,498 -0.02(-0.22%)
Dec 05, 2006 8.902 8.955 8.879 8.912 414,284 +0.04(+0.45%)
Dec 04, 2006 8.876 8.922 8.823 8.873 470,351 +0.06(+0.67%)
Dec 01, 2006 8.843 8.883 8.751 8.813 626,124 +0.04(+0.45%)
Nov 30, 2006 8.658 8.777 8.658 8.774 443,984 +0.10(+1.18%)
Nov 29, 2006 8.576 8.695 8.553 8.672 511,567 +0.11(+1.23%)
Nov 28, 2006 8.444 8.576 8.431 8.566 659,158 +0.14(+1.60%)
Nov 27, 2006 8.569 8.579 8.361 8.431 724,619 -0.15(-1.77%)
Nov 24, 2006 8.513 8.602 8.483 8.582 224,265 +0.04(+0.50%)
Nov 22, 2006 8.500 8.599 8.500 8.540 916,760 -0.00(-0.04%)
Nov 21, 2006 8.457 8.556 8.447 8.543 704,920 +0.06(+0.74%)
Nov 20, 2006 8.589 8.589 8.434 8.480 749,773 -0.10(-1.15%)
Nov 17, 2006 8.563 8.586 8.530 8.579 432,468 +0.02(+0.23%)
Nov 16, 2006 8.553 8.622 8.526 8.559 765,532 +0.00(+0.00%)
Nov 15, 2006 8.493 8.599 8.490 8.559 649,460 +0.04(+0.50%)
Nov 14, 2006 8.424 8.530 8.388 8.516 542,782 +0.08(+0.98%)
Nov 13, 2006 8.417 8.483 8.414 8.434 483,988 +0.01(+0.12%)
Nov 10, 2006 8.414 8.467 8.381 8.424 476,715 -0.01(-0.08%)
Nov 09, 2006 8.483 8.503 8.401 8.431 553,693 -0.00(-0.04%)
Nov 08, 2006 8.427 8.457 8.375 8.434 610,668 -0.04(-0.43%)
Nov 07, 2006 8.434 8.497 8.434 8.470 614,305 -0.02(-0.23%)
Nov 06, 2006 8.421 8.503 8.421 8.490 591,878 +0.06(+0.74%)
Nov 03, 2006 8.480 8.530 8.381 8.427 443,681 -0.05(-0.55%)
Nov 02, 2006 8.599 8.612 8.325 8.474 523,993 -0.13(-1.50%)
Nov 01, 2006 8.655 8.728 8.589 8.602 375,492 -0.05(-0.57%)
Oct 31, 2006 8.688 8.708 8.579 8.652 435,196 +0.00(+0.00%)
Oct 30, 2006 8.757 8.767 8.582 8.652 630,064 -0.07(-0.79%)
Oct 27, 2006 8.728 8.744 8.655 8.721 423,073 +0.02(+0.19%)
Oct 26, 2006 8.665 8.705 8.648 8.705 528,842 +0.06(+0.69%)
Oct 25, 2006 8.658 8.658 8.596 8.645 893,121 +0.02(+0.19%)
Oct 24, 2006 8.675 8.728 8.596 8.629 620,972 -0.07(-0.76%)
Oct 23, 2006 8.718 8.744 8.652 8.695 441,863 -0.01(-0.15%)
Oct 20, 2006 8.596 8.728 8.596 8.708 364,885 +0.07(+0.76%)
Oct 19, 2006 8.695 8.708 8.582 8.642 365,491 -0.06(-0.72%)
Oct 18, 2006 8.625 8.718 8.622 8.705 382,463 +0.09(+1.00%)
Oct 17, 2006 8.592 8.688 8.546 8.619 421,861 -0.01(-0.08%)
Oct 16, 2006 8.629 8.632 8.553 8.625 307,304 +0.06(+0.73%)
Oct 13, 2006 8.573 8.596 8.526 8.563 369,128 +0.00(+0.00%)
Oct 12, 2006 8.589 8.632 8.483 8.563 409,132 +0.01(+0.15%)
Oct 11, 2006 8.513 8.556 8.477 8.549 380,038 +0.02(+0.19%)
Oct 10, 2006 8.523 8.625 8.497 8.533 420,042 -0.01(-0.15%)
Oct 09, 2006 8.510 8.549 8.487 8.546 303,364 +0.04(+0.43%)
Oct 06, 2006 8.507 8.596 8.467 8.510 382,766 -0.01(-0.12%)
Oct 05, 2006 8.464 8.530 8.457 8.520 342,762 +0.08(+0.94%)
Oct 04, 2006 8.444 8.480 8.391 8.441 580,059 -0.00(-0.04%)
Oct 03, 2006 8.487 8.513 8.421 8.444 422,770 -0.05(-0.62%)
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.