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 (%)
Dec 31, 2008 3.630 3.927 3.630 3.844 1,659,054 +0.25(+7.08%)
Dec 30, 2008 3.498 3.616 3.498 3.590 1,682,944 +0.06(+1.59%)
Dec 29, 2008 3.580 3.613 3.491 3.534 1,259,953 -0.13(-3.60%)
Dec 26, 2008 3.527 3.686 3.517 3.666 1,010,066 +0.16(+4.71%)
Dec 24, 2008 3.455 3.580 3.455 3.501 654,379 +0.05(+1.53%)
Dec 23, 2008 3.514 3.580 3.422 3.448 1,138,134 -0.06(-1.69%)
Dec 22, 2008 3.567 3.646 3.445 3.508 1,463,971 -0.18(-4.83%)
Dec 19, 2008 3.514 3.722 3.481 3.686 1,248,712 +0.16(+4.69%)
Dec 18, 2008 3.597 3.715 3.517 3.521 921,003 -0.07(-1.84%)
Dec 17, 2008 3.432 3.616 3.379 3.587 1,351,759 +0.07(+2.07%)
Dec 16, 2008 3.428 3.517 3.349 3.514 1,948,378 +0.10(+3.00%)
Dec 15, 2008 3.511 3.527 3.336 3.412 939,086 -0.13(-3.54%)
Dec 12, 2008 3.366 3.570 3.343 3.537 1,149,832 +0.04(+1.23%)
Dec 11, 2008 3.577 3.616 3.409 3.494 875,513 -0.09(-2.40%)
Dec 10, 2008 3.663 3.666 3.451 3.580 1,300,945 -0.07(-2.02%)
Dec 09, 2008 3.590 3.801 3.574 3.654 1,447,654 +0.00(+0.13%)
Dec 08, 2008 3.461 3.719 3.461 3.649 1,773,417 +0.25(+7.38%)
Dec 05, 2008 3.253 3.399 3.118 3.399 1,016,397 +0.09(+2.79%)
Dec 04, 2008 3.491 3.491 3.065 3.306 1,384,662 -0.03(-0.99%)
Dec 03, 2008 3.191 3.369 3.052 3.339 1,101,976 +0.16(+5.09%)
Dec 02, 2008 3.088 3.260 3.072 3.178 1,207,372 +0.12(+3.88%)
Dec 01, 2008 3.168 3.227 3.042 3.059 1,272,878 -0.26(-7.94%)
Nov 28, 2008 3.339 3.376 3.272 3.323 618,984 -0.03(-0.98%)
Nov 26, 2008 3.112 3.356 3.108 3.356 1,223,516 +0.16(+4.95%)
Nov 25, 2008 3.201 3.267 3.065 3.197 1,162,121 +0.03(+0.94%)
Nov 24, 2008 2.871 3.201 2.871 3.168 1,791,683 +0.33(+11.63%)
Nov 21, 2008 2.811 2.854 2.475 2.838 1,998,722 +0.07(+2.38%)
Nov 20, 2008 3.062 3.092 2.623 2.772 1,881,544 -0.46(-14.29%)
Nov 19, 2008 3.422 3.455 3.181 3.234 890,794 -0.27(-7.81%)
Nov 18, 2008 3.508 3.547 3.352 3.508 1,129,142 +0.01(+0.28%)
Nov 17, 2008 3.623 3.623 3.428 3.498 1,040,506 -0.20(-5.44%)
Nov 14, 2008 3.838 3.910 3.692 3.699 930,646 -0.19(-4.84%)
Nov 13, 2008 3.739 3.890 3.501 3.887 2,067,226 +0.12(+3.06%)
Nov 12, 2008 3.963 3.969 3.643 3.772 794,808 -0.27(-6.69%)
Nov 11, 2008 3.969 4.068 3.831 4.042 943,620 -0.01(-0.24%)
Nov 10, 2008 4.240 4.286 4.019 4.052 562,787 -0.12(-2.77%)
Nov 07, 2008 4.115 4.316 4.092 4.167 815,525 +0.09(+2.10%)
Nov 06, 2008 4.428 4.448 4.026 4.082 795,669 -0.22(-5.14%)
Nov 05, 2008 4.342 4.412 4.257 4.303 874,613 -0.08(-1.73%)
Nov 04, 2008 4.240 4.441 4.240 4.379 845,401 +0.14(+3.35%)
Nov 03, 2008 4.273 4.349 4.207 4.237 786,489 -0.03(-0.77%)
Oct 31, 2008 4.230 4.306 4.121 4.270 863,173 +0.13(+3.19%)
Oct 30, 2008 4.039 4.197 3.993 4.138 1,351,477 +0.26(+6.72%)
Oct 29, 2008 3.781 3.956 3.765 3.877 1,373,719 +0.13(+3.34%)
Oct 28, 2008 3.752 3.795 3.475 3.752 1,518,009 +0.20(+5.77%)
Oct 27, 2008 3.623 3.753 3.531 3.547 974,348 -0.15(-3.93%)
Oct 24, 2008 3.699 3.798 3.630 3.692 894,818 -0.21(-5.41%)
Oct 23, 2008 4.068 4.125 3.844 3.904 875,416 -0.17(-4.13%)
Oct 22, 2008 4.243 4.243 3.960 4.072 600,458 -0.32(-7.29%)
Oct 21, 2008 4.405 4.519 4.338 4.392 807,412 -0.04(-0.89%)
Oct 20, 2008 4.250 4.468 4.224 4.431 908,671 +0.20(+4.68%)
Oct 17, 2008 4.290 4.385 3.963 4.233 824,817 +0.10(+2.48%)
Oct 16, 2008 4.131 4.187 3.785 4.131 1,118,747 +0.03(+0.81%)
Oct 15, 2008 4.323 4.346 4.075 4.098 649,527 -0.35(-7.80%)
Oct 14, 2008 4.596 4.613 4.296 4.445 1,235,850 +0.19(+4.50%)
Oct 13, 2008 6.599 6.599 3.729 4.253 1,874,255 +0.63(+17.40%)
Oct 10, 2008 2.772 3.937 2.627 3.623 3,833,531 +0.15(+4.17%)
Oct 09, 2008 4.200 4.240 3.270 3.478 1,735,486 -0.71(-16.88%)
Oct 08, 2008 4.125 4.240 3.702 4.184 2,129,339 -0.15(-3.50%)
Oct 07, 2008 4.682 4.682 4.191 4.336 1,615,477 -0.34(-7.33%)
Oct 06, 2008 4.841 4.841 3.962 4.679 1,862,466 -0.29(-5.84%)
Oct 03, 2008 4.982 5.187 4.949 4.969 860,269 -0.05(-1.05%)
Oct 02, 2008 5.200 5.200 4.982 5.022 730,662 -0.26(-4.87%)
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.