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 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2009 3.669 3.719 3.570 3.630 0 -0.08(-2.14%)
Jan 29, 2009 3.801 3.805 3.663 3.709 633,070 -0.15(-3.85%)
Jan 28, 2009 3.722 3.864 3.722 3.858 523,195 +0.16(+4.37%)
Jan 27, 2009 3.610 3.712 3.594 3.696 677,869 +0.10(+2.85%)
Jan 26, 2009 3.607 3.709 3.524 3.594 613,248 -0.02(-0.46%)
Jan 23, 2009 3.468 3.623 3.465 3.610 575,501 +0.03(+0.74%)
Jan 22, 2009 3.554 3.627 3.518 3.584 507,807 -0.07(-1.81%)
Jan 21, 2009 3.577 3.650 3.475 3.650 861,004 +0.11(+3.08%)
Jan 20, 2009 3.666 3.683 3.504 3.541 448,653 -0.17(-4.71%)
Jan 16, 2009 3.759 3.828 3.630 3.716 646,152 +0.01(+0.36%)
Jan 15, 2009 3.706 3.726 3.557 3.702 785,540 -0.04(-1.15%)
Jan 14, 2009 3.818 3.818 3.663 3.745 893,536 -0.15(-3.73%)
Jan 13, 2009 3.848 3.933 3.815 3.891 987,640 +0.01(+0.34%)
Jan 12, 2009 3.887 3.927 3.798 3.877 1,081,781 -0.05(-1.18%)
Jan 09, 2009 4.036 4.039 3.924 3.924 917,531 -0.13(-3.18%)
Jan 08, 2009 3.960 4.072 3.904 4.052 866,414 +0.06(+1.57%)
Jan 07, 2009 4.065 4.085 3.983 3.990 1,008,484 -0.09(-2.26%)
Jan 06, 2009 3.950 4.082 3.950 4.082 1,707,063 +0.09(+2.23%)
Jan 05, 2009 3.963 4.062 3.854 3.993 930,429 -0.01(-0.17%)
Jan 02, 2009 3.851 4.049 3.841 3.999 0 +0.16(+4.03%)
Jan 01, 2009 3.630 3.927 3.630 3.844 0 +0.00(+0.00%)
Dec 31, 2008 3.630 3.927 3.630 3.844 1,658,958 +0.25(+7.08%)
Dec 30, 2008 3.498 3.617 3.498 3.590 1,682,847 +0.06(+1.59%)
Dec 29, 2008 3.580 3.613 3.491 3.534 1,259,880 -0.13(-3.60%)
Dec 26, 2008 3.528 3.686 3.518 3.666 1,010,008 +0.17(+4.71%)
Dec 24, 2008 3.455 3.580 3.455 3.501 654,341 +0.05(+1.53%)
Dec 23, 2008 3.514 3.580 3.422 3.448 1,138,068 -0.06(-1.69%)
Dec 22, 2008 3.567 3.646 3.445 3.508 1,463,886 -0.18(-4.83%)
Dec 19, 2008 3.514 3.722 3.481 3.686 1,248,640 +0.17(+4.69%)
Dec 18, 2008 3.597 3.716 3.518 3.521 920,950 -0.07(-1.84%)
Dec 17, 2008 3.432 3.617 3.379 3.587 1,351,681 +0.07(+2.07%)
Dec 16, 2008 3.429 3.518 3.349 3.514 1,948,265 +0.10(+3.00%)
Dec 15, 2008 3.511 3.528 3.336 3.412 939,032 -0.13(-3.54%)
Dec 12, 2008 3.366 3.570 3.343 3.537 1,149,766 +0.04(+1.23%)
Dec 11, 2008 3.577 3.617 3.409 3.495 875,463 -0.09(-2.40%)
Dec 10, 2008 3.663 3.666 3.452 3.580 1,300,869 -0.07(-2.02%)
Dec 09, 2008 3.590 3.801 3.574 3.654 1,447,570 +0.00(+0.13%)
Dec 08, 2008 3.462 3.719 3.462 3.650 1,773,315 +0.25(+7.38%)
Dec 05, 2008 3.254 3.399 3.118 3.399 1,016,339 +0.09(+2.79%)
Dec 04, 2008 3.491 3.491 3.066 3.306 1,384,582 -0.03(-0.99%)
Dec 03, 2008 3.191 3.369 3.052 3.339 1,101,912 +0.16(+5.09%)
Dec 02, 2008 3.089 3.260 3.072 3.178 1,207,302 +0.12(+3.88%)
Dec 01, 2008 3.168 3.227 3.042 3.059 1,272,805 -0.26(-7.94%)
Nov 28, 2008 3.339 3.376 3.272 3.323 618,948 -0.03(-0.98%)
Nov 26, 2008 3.112 3.356 3.108 3.356 1,223,445 +0.16(+4.95%)
Nov 25, 2008 3.201 3.267 3.066 3.198 1,162,054 +0.03(+0.94%)
Nov 24, 2008 2.871 3.201 2.871 3.168 1,791,579 +0.33(+11.63%)
Nov 21, 2008 2.811 2.854 2.475 2.838 1,998,606 +0.07(+2.38%)
Nov 20, 2008 3.062 3.092 2.623 2.772 1,881,435 -0.46(-14.29%)
Nov 19, 2008 3.422 3.455 3.181 3.234 890,742 -0.27(-7.81%)
Nov 18, 2008 3.508 3.547 3.353 3.508 1,129,077 +0.01(+0.28%)
Nov 17, 2008 3.623 3.623 3.429 3.498 1,040,446 -0.20(-5.44%)
Nov 14, 2008 3.838 3.910 3.693 3.699 930,592 -0.19(-4.84%)
Nov 13, 2008 3.739 3.891 3.501 3.887 2,067,106 +0.12(+3.06%)
Nov 12, 2008 3.963 3.970 3.643 3.772 794,762 -0.27(-6.69%)
Nov 11, 2008 3.970 4.068 3.831 4.042 943,566 -0.01(-0.24%)
Nov 10, 2008 4.240 4.287 4.019 4.052 562,755 -0.12(-2.77%)
Nov 07, 2008 4.115 4.316 4.092 4.168 815,478 +0.09(+2.10%)
Nov 06, 2008 4.428 4.448 4.026 4.082 795,623 -0.22(-5.14%)
Nov 05, 2008 4.343 4.412 4.257 4.303 874,563 -0.08(-1.73%)
Nov 04, 2008 4.240 4.442 4.240 4.379 845,352 +0.14(+3.35%)
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.