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 (%)
Feb 29, 2008 8.227 8.227 7.986 7.999 501,955 -0.17(-2.06%)
Feb 28, 2008 8.207 8.230 8.134 8.167 434,070 -0.06(-0.68%)
Feb 27, 2008 8.147 8.246 8.124 8.223 462,147 +0.04(+0.52%)
Feb 26, 2008 8.052 8.207 8.009 8.180 562,509 +0.14(+1.77%)
Feb 25, 2008 7.893 8.038 7.864 8.038 460,014 +0.15(+1.84%)
Feb 22, 2008 7.864 7.953 7.708 7.893 1,046,067 -0.01(-0.17%)
Feb 21, 2008 8.002 8.035 7.887 7.906 536,351 -0.07(-0.83%)
Feb 20, 2008 7.758 7.999 7.758 7.972 558,812 +0.08(+0.96%)
Feb 19, 2008 7.840 7.949 7.840 7.897 839,964 +0.13(+1.61%)
Feb 18, 2008 7.837 7.930 7.725 7.771 0 +0.00(+0.00%)
Feb 15, 2008 7.837 7.930 7.725 7.771 1,571,345 -0.17(-2.12%)
Feb 14, 2008 8.250 8.250 7.923 7.939 1,065,259 -0.32(-3.88%)
Feb 13, 2008 8.283 8.335 8.223 8.260 462,747 -0.02(-0.20%)
Feb 12, 2008 8.276 8.349 8.253 8.276 340,136 +0.09(+1.09%)
Feb 11, 2008 8.260 8.260 8.118 8.187 367,773 +0.01(+0.12%)
Feb 08, 2008 8.230 8.316 8.151 8.177 456,808 -0.07(-0.88%)
Feb 07, 2008 8.170 8.326 8.114 8.250 343,348 +0.06(+0.68%)
Feb 06, 2008 8.286 8.296 8.177 8.194 543,660 -0.07(-0.84%)
Feb 05, 2008 8.477 8.477 8.220 8.263 454,262 -0.27(-3.21%)
Feb 04, 2008 8.563 8.682 8.533 8.537 242,131 -0.08(-0.92%)
Feb 01, 2008 8.550 8.689 8.550 8.616 360,716 +0.07(+0.77%)
Jan 31, 2008 8.319 8.629 8.309 8.550 444,565 +0.14(+1.61%)
Jan 30, 2008 8.392 8.547 8.382 8.415 463,035 -0.05(-0.58%)
Jan 29, 2008 8.322 8.464 8.293 8.464 371,604 +0.18(+2.19%)
Jan 28, 2008 8.098 8.283 8.045 8.283 380,622 +0.19(+2.32%)
Jan 25, 2008 8.269 8.316 8.065 8.095 782,155 -0.11(-1.33%)
Jan 24, 2008 8.111 8.217 8.038 8.203 576,086 +0.18(+2.26%)
Jan 23, 2008 7.722 8.022 7.586 8.022 741,851 +0.13(+1.63%)
Jan 22, 2008 7.570 7.972 7.557 7.893 1,254,840 -0.22(-2.76%)
Jan 21, 2008 8.362 8.411 7.972 8.118 0 +0.00(+0.00%)
Jan 18, 2008 8.362 8.411 7.972 8.118 771,549 -0.22(-2.61%)
Jan 17, 2008 8.662 8.708 8.332 8.335 777,913 -0.32(-3.73%)
Jan 16, 2008 8.712 8.768 8.642 8.659 501,537 -0.13(-1.43%)
Jan 15, 2008 8.794 8.870 8.751 8.784 506,689 -0.17(-1.92%)
Jan 14, 2008 8.837 8.989 8.827 8.956 416,079 +0.14(+1.61%)
Jan 11, 2008 8.814 8.883 8.755 8.814 582,753 -0.04(-0.48%)
Jan 10, 2008 8.718 8.903 8.682 8.857 456,383 +0.09(+1.02%)
Jan 09, 2008 8.669 8.768 8.580 8.768 661,089 +0.12(+1.41%)
Jan 08, 2008 8.774 8.850 8.623 8.646 852,237 -0.08(-0.87%)
Jan 07, 2008 8.989 8.989 8.665 8.722 734,153 -0.15(-1.67%)
Jan 04, 2008 8.893 8.910 8.815 8.870 399,199 -0.11(-1.18%)
Jan 03, 2008 8.986 9.022 8.896 8.976 406,078 +0.03(+0.29%)
Jan 02, 2008 9.226 9.236 8.887 8.949 436,989 -0.23(-2.48%)
Jan 01, 2008 9.177 9.246 9.127 9.177 0 +0.00(+0.00%)
Dec 31, 2007 9.177 9.246 9.127 9.177 443,834 +0.12(+1.27%)
Dec 28, 2007 9.141 9.141 9.025 9.061 324,256 +0.04(+0.40%)
Dec 27, 2007 9.150 9.150 8.999 9.025 343,045 -0.13(-1.44%)
Dec 26, 2007 9.348 9.672 9.038 9.157 408,502 +0.06(+0.69%)
Dec 24, 2007 8.979 9.094 8.979 9.094 209,706 +0.12(+1.29%)
Dec 21, 2007 8.863 8.995 8.860 8.979 354,561 +0.14(+1.61%)
Dec 20, 2007 8.863 8.870 8.768 8.837 320,620 -0.03(-0.37%)
Dec 19, 2007 8.847 8.903 8.751 8.870 443,353 +0.03(+0.30%)
Dec 18, 2007 8.867 8.870 8.702 8.844 363,046 +0.06(+0.64%)
Dec 17, 2007 8.873 8.873 8.745 8.788 352,136 -0.14(-1.59%)
Dec 14, 2007 9.015 9.032 8.906 8.929 272,436 -0.15(-1.67%)
Dec 13, 2007 9.085 9.114 8.976 9.081 326,075 -0.06(-0.69%)
Dec 12, 2007 9.240 9.263 9.075 9.144 612,754 +0.04(+0.40%)
Dec 11, 2007 9.279 9.335 9.084 9.108 473,354 -0.16(-1.71%)
Dec 10, 2007 9.216 9.319 9.213 9.266 324,559 +0.03(+0.36%)
Dec 07, 2007 9.183 9.256 9.164 9.233 332,439 -0.01(-0.07%)
Dec 06, 2007 9.038 9.243 9.009 9.240 289,709 +0.19(+2.08%)
Dec 05, 2007 9.012 9.055 8.966 9.052 324,862 +0.13(+1.44%)
Dec 04, 2007 8.840 8.946 8.840 8.923 270,930 -0.04(-0.48%)
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.