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 )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 7.177 7.237 7.148 7.171 544,854 -0.01(-0.14%)
Jul 30, 2008 7.102 7.180 7.040 7.180 605,487 +0.12(+1.77%)
Jul 29, 2008 7.056 7.059 6.915 7.056 404,569 +0.17(+2.48%)
Jul 28, 2008 7.040 7.059 6.869 6.886 350,497 -0.12(-1.73%)
Jul 25, 2008 7.072 7.072 6.948 7.007 391,766 -0.04(-0.51%)
Jul 24, 2008 7.239 7.239 7.043 7.043 393,505 -0.24(-3.29%)
Jul 23, 2008 7.180 7.305 7.161 7.282 489,659 +0.11(+1.51%)
Jul 22, 2008 7.072 7.190 7.033 7.174 397,472 +0.00(+0.05%)
Jul 21, 2008 7.112 7.174 7.085 7.171 346,954 +0.09(+1.25%)
Jul 18, 2008 7.125 7.125 7.049 7.082 416,671 -0.06(-0.83%)
Jul 17, 2008 7.144 7.151 7.036 7.141 476,224 +0.09(+1.25%)
Jul 16, 2008 6.817 7.066 6.787 7.053 684,751 +0.19(+2.77%)
Jul 15, 2008 6.915 6.994 6.764 6.863 975,796 -0.15(-2.15%)
Jul 14, 2008 7.213 7.217 6.964 7.013 980,758 -0.11(-1.52%)
Jul 11, 2008 7.226 7.236 6.994 7.121 959,103 -0.16(-2.25%)
Jul 10, 2008 7.308 7.346 7.187 7.285 490,974 -0.04(-0.54%)
Jul 09, 2008 7.443 7.459 7.325 7.325 550,441 -0.08(-1.11%)
Jul 08, 2008 7.272 7.407 7.259 7.407 491,663 +0.10(+1.35%)
Jul 07, 2008 7.567 7.582 7.259 7.308 617,973 -0.23(-3.09%)
Jul 04, 2008 7.564 7.577 7.459 7.541 301,294 +0.00(+0.00%)
Jul 03, 2008 7.564 7.577 7.459 7.541 301,294 -0.02(-0.22%)
Jul 02, 2008 7.662 7.715 7.554 7.557 328,100 -0.12(-1.54%)
Jul 01, 2008 7.525 7.675 7.415 7.675 575,532 +0.09(+1.12%)
Jun 30, 2008 7.669 7.692 7.590 7.590 391,256 -0.03(-0.34%)
Jun 27, 2008 7.685 7.728 7.587 7.616 342,618 -0.07(-0.85%)
Jun 26, 2008 7.810 7.820 7.656 7.682 253,202 -0.20(-2.50%)
Jun 25, 2008 7.803 7.901 7.803 7.879 377,763 +0.11(+1.48%)
Jun 24, 2008 7.728 7.823 7.692 7.764 350,195 +0.01(+0.17%)
Jun 23, 2008 7.823 7.823 7.724 7.751 288,530 -0.05(-0.59%)
Jun 20, 2008 7.892 7.892 7.741 7.797 380,436 -0.13(-1.61%)
Jun 19, 2008 7.980 7.980 7.872 7.924 356,834 -0.08(-0.98%)
Jun 18, 2008 8.042 8.042 7.903 8.003 372,103 -0.05(-0.65%)
Jun 17, 2008 8.062 8.082 8.013 8.056 342,408 +0.03(+0.37%)
Jun 16, 2008 7.997 8.059 7.980 8.026 268,111 +0.01(+0.16%)
Jun 13, 2008 7.967 8.027 7.951 8.013 375,399 +0.07(+0.82%)
Jun 12, 2008 8.006 8.071 7.921 7.947 538,034 -0.02(-0.21%)
Jun 11, 2008 8.082 8.095 7.957 7.964 355,641 -0.14(-1.74%)
Jun 10, 2008 8.131 8.154 8.042 8.105 363,004 -0.02(-0.20%)
Jun 09, 2008 8.196 8.236 8.088 8.121 508,375 -0.04(-0.52%)
Jun 06, 2008 8.409 8.409 8.157 8.164 671,222 -0.28(-3.30%)
Jun 05, 2008 8.445 8.472 8.403 8.442 407,163 +0.02(+0.23%)
Jun 04, 2008 8.423 8.445 8.380 8.423 396,279 +0.00(+0.00%)
Jun 03, 2008 8.426 8.468 8.357 8.423 292,994 +0.01(+0.16%)
Jun 02, 2008 8.504 8.504 8.357 8.409 233,393 -0.10(-1.12%)
May 30, 2008 8.495 8.567 8.482 8.504 362,586 +0.02(+0.23%)
May 29, 2008 8.514 8.560 8.482 8.485 370,934 -0.02(-0.23%)
May 28, 2008 8.527 8.537 8.445 8.504 307,506 -0.02(-0.19%)
May 27, 2008 8.439 8.524 8.434 8.521 415,487 +0.08(+0.89%)
May 26, 2008 8.478 8.485 8.390 8.445 0 +0.00(+0.00%)
May 23, 2008 8.478 8.485 8.390 8.445 344,650 -0.07(-0.77%)
May 22, 2008 8.495 8.511 8.459 8.511 329,802 +0.07(+0.78%)
May 21, 2008 8.580 8.619 8.419 8.445 290,910 -0.11(-1.26%)
May 20, 2008 8.537 8.554 8.453 8.554 336,558 -0.02(-0.23%)
May 19, 2008 8.567 8.626 8.554 8.573 445,185 +0.04(+0.46%)
May 16, 2008 8.521 8.548 8.472 8.534 402,702 +0.02(+0.27%)
May 15, 2008 8.413 8.514 8.387 8.511 235,672 +0.09(+1.05%)
May 14, 2008 8.432 8.475 8.406 8.423 384,095 +0.02(+0.27%)
May 13, 2008 8.387 8.409 8.337 8.400 341,111 -0.02(-0.23%)
May 12, 2008 8.354 8.419 8.341 8.419 290,437 +0.09(+1.06%)
May 09, 2008 8.291 8.331 8.236 8.331 203,767 +0.01(+0.16%)
May 08, 2008 8.298 8.318 8.272 8.318 264,348 +0.04(+0.48%)
May 07, 2008 8.364 8.403 8.269 8.278 396,434 -0.10(-1.14%)
May 06, 2008 8.308 8.380 8.285 8.373 372,765 +0.02(+0.24%)
May 05, 2008 8.439 8.439 8.344 8.354 303,470 -0.07(-0.86%)
May 02, 2008 8.367 8.459 8.318 8.426 304,904 +0.08(+0.94%)
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.