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 (%)
Aug 31, 2007 8.959 8.989 8.931 8.953 378,501 +0.06(+0.63%)
Aug 30, 2007 8.890 8.972 8.860 8.896 333,954 -0.03(-0.37%)
Aug 29, 2007 8.903 8.929 8.804 8.929 413,654 +0.16(+1.81%)
Aug 28, 2007 8.936 8.936 8.745 8.771 443,353 -0.19(-2.17%)
Aug 27, 2007 9.002 9.075 8.926 8.966 306,983 -0.02(-0.26%)
Aug 24, 2007 8.913 9.005 8.850 8.989 336,681 +0.12(+1.38%)
Aug 23, 2007 8.913 8.969 8.830 8.867 496,385 -0.01(-0.07%)
Aug 22, 2007 8.873 8.873 8.761 8.873 441,837 +0.07(+0.75%)
Aug 21, 2007 8.725 8.811 8.629 8.807 570,631 +0.07(+0.76%)
Aug 20, 2007 8.811 8.883 8.527 8.741 714,274 +0.18(+2.16%)
Aug 17, 2007 8.395 8.557 8.114 8.557 941,253 +0.53(+6.62%)
Aug 16, 2007 7.890 8.052 7.279 8.025 2,277,676 -0.04(-0.49%)
Aug 15, 2007 7.920 8.372 7.824 8.065 1,837,051 -0.30(-3.63%)
Aug 14, 2007 8.844 8.844 8.335 8.368 884,584 -0.42(-4.80%)
Aug 13, 2007 8.768 8.863 8.768 8.791 294,558 +0.02(+0.19%)
Aug 10, 2007 8.665 8.827 8.636 8.774 601,238 -0.13(-1.45%)
Aug 09, 2007 9.015 9.032 8.867 8.903 516,689 -0.15(-1.68%)
Aug 08, 2007 8.949 9.114 8.949 9.055 392,138 +0.14(+1.52%)
Aug 07, 2007 8.794 8.992 8.761 8.919 670,029 +0.13(+1.43%)
Aug 06, 2007 8.830 8.860 8.613 8.794 766,094 -0.08(-0.86%)
Aug 03, 2007 8.946 9.018 8.857 8.870 325,772 -0.15(-1.65%)
Aug 02, 2007 8.992 9.065 8.962 9.018 398,805 +0.05(+0.55%)
Aug 01, 2007 8.840 8.971 8.827 8.969 367,289 +0.02(+0.26%)
Jul 31, 2007 9.207 9.207 8.946 8.946 495,779 -0.03(-0.33%)
Jul 30, 2007 9.015 9.018 8.778 8.976 590,026 +0.09(+1.00%)
Jul 27, 2007 8.860 8.976 8.824 8.887 476,384 -0.04(-0.48%)
Jul 26, 2007 8.936 8.939 8.580 8.929 2,098,578 -0.30(-3.29%)
Jul 25, 2007 9.345 9.428 9.078 9.233 1,143,990 -0.16(-1.76%)
Jul 24, 2007 9.553 9.579 9.365 9.398 493,658 -0.24(-2.53%)
Jul 23, 2007 9.622 9.685 9.593 9.642 355,470 -0.03(-0.31%)
Jul 20, 2007 9.764 9.777 9.659 9.672 327,590 -0.19(-1.97%)
Jul 19, 2007 9.840 9.876 9.777 9.867 398,502 +0.07(+0.74%)
Jul 18, 2007 9.817 9.850 9.649 9.794 862,159 -0.09(-0.90%)
Jul 17, 2007 9.919 9.929 9.840 9.883 312,438 -0.03(-0.27%)
Jul 16, 2007 9.939 9.973 9.890 9.909 375,168 -0.06(-0.56%)
Jul 13, 2007 9.946 9.989 9.916 9.966 286,073 +0.02(+0.23%)
Jul 12, 2007 9.834 9.952 9.834 9.942 377,289 +0.11(+1.14%)
Jul 11, 2007 9.702 9.834 9.702 9.830 272,133 +0.12(+1.26%)
Jul 10, 2007 9.834 9.886 9.708 9.708 354,561 -0.16(-1.61%)
Jul 09, 2007 9.870 9.929 9.837 9.867 312,741 -0.00(-0.03%)
Jul 06, 2007 9.801 9.880 9.794 9.870 280,618 +0.05(+0.53%)
Jul 05, 2007 9.817 9.873 9.784 9.817 230,313 -0.02(-0.17%)
Jul 03, 2007 9.843 9.969 9.801 9.834 190,311 +0.04(+0.37%)
Jul 02, 2007 9.883 9.883 9.748 9.797 317,892 +0.08(+0.78%)
Jun 29, 2007 9.797 9.850 9.678 9.721 240,919 +0.00(+0.00%)
Jun 28, 2007 9.705 9.781 9.659 9.721 278,194 +0.04(+0.41%)
Jun 27, 2007 9.573 9.682 9.553 9.682 255,768 +0.05(+0.55%)
Jun 26, 2007 9.665 9.685 9.586 9.629 330,620 -0.00(-0.03%)
Jun 25, 2007 9.636 9.702 9.573 9.632 269,102 -0.02(-0.17%)
Jun 22, 2007 9.705 9.708 9.573 9.649 259,708 -0.08(-0.85%)
Jun 21, 2007 9.659 9.744 9.642 9.731 334,560 +0.01(+0.10%)
Jun 20, 2007 9.896 9.926 9.708 9.721 376,683 -0.22(-2.19%)
Jun 19, 2007 9.840 9.939 9.824 9.939 291,831 +0.07(+0.67%)
Jun 18, 2007 9.824 9.873 9.794 9.873 313,347 +0.08(+0.81%)
Jun 15, 2007 9.771 9.896 9.761 9.794 326,984 +0.08(+0.85%)
Jun 14, 2007 9.642 9.774 9.642 9.711 353,045 +0.01(+0.10%)
Jun 13, 2007 9.523 9.718 9.523 9.702 261,223 +0.11(+1.10%)
Jun 12, 2007 9.639 9.675 9.546 9.596 413,957 -0.10(-0.99%)
Jun 11, 2007 9.665 9.711 9.612 9.692 230,919 +0.03(+0.34%)
Jun 08, 2007 9.388 9.665 9.358 9.659 520,629 +0.09(+0.97%)
Jun 07, 2007 9.890 9.890 9.550 9.566 623,664 -0.28(-2.85%)
Jun 06, 2007 9.999 10.03 9.807 9.847 437,898 -0.22(-2.20%)
Jun 05, 2007 10.15 10.16 10.00 10.07 394,259 -0.08(-0.81%)
Jun 04, 2007 10.09 10.16 10.09 10.15 343,651 +0.05(+0.49%)
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.