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 )

22.88 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 9.147 9.180 9.108 9.150 326,378 +0.06(+0.69%)
Mar 29, 2007 9.052 9.121 9.052 9.088 248,798 +0.07(+0.77%)
Mar 28, 2007 9.094 9.117 9.002 9.018 339,105 -0.06(-0.62%)
Mar 27, 2007 9.052 9.108 9.042 9.075 273,951 -0.05(-0.54%)
Mar 26, 2007 9.094 9.124 8.999 9.124 338,802 +0.06(+0.66%)
Mar 23, 2007 9.058 9.141 9.045 9.065 302,134 +0.02(+0.26%)
Mar 22, 2007 8.999 9.075 8.979 9.042 515,174 +0.02(+0.26%)
Mar 21, 2007 8.923 9.018 8.913 9.018 445,777 +0.04(+0.40%)
Mar 20, 2007 8.956 8.999 8.953 8.982 292,437 +0.02(+0.18%)
Mar 19, 2007 8.966 9.005 8.936 8.966 263,345 +0.04(+0.48%)
Mar 16, 2007 8.896 8.936 8.870 8.923 241,525 +0.03(+0.30%)
Mar 15, 2007 8.844 8.929 8.844 8.896 281,830 +0.01(+0.15%)
Mar 14, 2007 8.755 8.900 8.718 8.883 702,455 +0.09(+0.98%)
Mar 13, 2007 8.939 8.903 8.778 8.797 286,073 -0.14(-1.59%)
Mar 12, 2007 8.847 8.972 8.830 8.939 369,713 +0.07(+0.74%)
Mar 09, 2007 8.741 8.877 8.741 8.873 345,166 +0.16(+1.86%)
Mar 08, 2007 8.656 8.741 8.656 8.712 384,562 +0.09(+0.99%)
Mar 07, 2007 8.550 8.639 8.530 8.626 416,079 +0.06(+0.69%)
Mar 06, 2007 8.471 8.618 8.471 8.566 679,424 +0.11(+1.25%)
Mar 05, 2007 8.388 8.550 8.388 8.461 635,482 -0.14(-1.57%)
Mar 02, 2007 8.669 8.675 8.580 8.596 420,927 -0.08(-0.95%)
Mar 01, 2007 8.682 8.689 8.368 8.679 874,517 -0.10(-1.09%)
Feb 28, 2007 8.679 8.797 8.652 8.774 501,234 +0.09(+0.99%)
Feb 27, 2007 8.860 8.910 8.649 8.689 584,571 -0.30(-3.34%)
Feb 26, 2007 8.929 9.005 8.929 8.989 408,502 +0.09(+0.96%)
Feb 23, 2007 8.860 8.906 8.844 8.903 507,598 +0.04(+0.41%)
Feb 22, 2007 8.857 8.929 8.840 8.867 703,970 -0.03(-0.33%)
Feb 21, 2007 8.903 8.929 8.867 8.896 736,699 +0.00(+0.04%)
Feb 20, 2007 8.956 8.969 8.893 8.893 724,880 -0.07(-0.81%)
Feb 16, 2007 8.995 9.018 8.936 8.966 637,907 -0.11(-1.20%)
Feb 15, 2007 9.055 9.094 9.048 9.075 447,595 +0.04(+0.40%)
Feb 14, 2007 9.005 9.094 9.005 9.038 465,229 +0.01(+0.15%)
Feb 13, 2007 9.012 9.065 8.989 9.025 443,656 +0.03(+0.37%)
Feb 12, 2007 9.055 9.088 8.976 8.992 438,343 -0.05(-0.51%)
Feb 09, 2007 9.055 9.091 8.976 9.038 503,658 -0.01(-0.07%)
Feb 08, 2007 9.038 9.068 9.009 9.045 403,654 +0.01(+0.07%)
Feb 07, 2007 9.091 9.137 9.038 9.038 582,147 -0.08(-0.83%)
Feb 06, 2007 9.117 9.134 9.071 9.114 549,721 +0.01(+0.11%)
Feb 05, 2007 9.117 9.154 9.075 9.104 500,325 +0.00(+0.04%)
Feb 02, 2007 9.038 9.127 9.038 9.101 356,985 +0.06(+0.69%)
Feb 01, 2007 9.045 9.052 9.009 9.038 306,074 +0.01(+0.15%)
Jan 31, 2007 8.943 9.028 8.923 9.025 419,412 +0.09(+0.96%)
Jan 30, 2007 8.919 8.939 8.896 8.939 350,318 +0.06(+0.71%)
Jan 29, 2007 8.903 8.943 8.863 8.877 371,834 -0.03(-0.33%)
Jan 26, 2007 8.979 9.012 8.896 8.906 504,870 -0.08(-0.85%)
Jan 25, 2007 8.910 9.005 8.906 8.982 460,929 +0.05(+0.59%)
Jan 24, 2007 8.854 8.929 8.854 8.929 439,110 +0.06(+0.63%)
Jan 23, 2007 8.860 8.919 8.844 8.873 384,865 -0.04(-0.44%)
Jan 22, 2007 8.969 9.009 8.887 8.913 307,892 -0.07(-0.77%)
Jan 19, 2007 8.976 9.028 8.933 8.982 465,172 -0.01(-0.11%)
Jan 18, 2007 8.956 9.042 8.956 8.992 395,472 -0.01(-0.15%)
Jan 17, 2007 8.969 9.018 8.936 9.005 381,229 +0.06(+0.66%)
Jan 16, 2007 8.877 8.966 8.877 8.946 345,772 +0.05(+0.56%)
Jan 12, 2007 8.867 8.962 8.867 8.896 311,225 +0.03(+0.33%)
Jan 11, 2007 8.969 9.018 8.804 8.867 669,423 -0.09(-0.99%)
Jan 10, 2007 8.943 8.982 8.926 8.956 430,625 -0.03(-0.33%)
Jan 09, 2007 9.065 9.094 8.953 8.986 383,350 -0.07(-0.77%)
Jan 08, 2007 8.949 9.058 8.943 9.055 342,439 +0.08(+0.92%)
Jan 05, 2007 9.187 9.197 8.943 8.972 522,144 -0.22(-2.44%)
Jan 04, 2007 9.207 9.213 9.144 9.197 375,471 -0.02(-0.18%)
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.