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 )

24.04 +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 8.988 8.930 8.952 378,523 +0.06(+0.63%)
Aug 30, 2007 8.889 8.972 8.860 8.896 333,973 -0.03(-0.37%)
Aug 29, 2007 8.902 8.929 8.803 8.929 413,678 +0.16(+1.81%)
Aug 28, 2007 8.935 8.935 8.744 8.771 443,378 -0.19(-2.17%)
Aug 27, 2007 9.001 9.074 8.926 8.965 307,001 -0.02(-0.26%)
Aug 24, 2007 8.912 9.005 8.850 8.988 336,701 +0.12(+1.38%)
Aug 23, 2007 8.912 8.968 8.830 8.866 496,414 -0.01(-0.07%)
Aug 22, 2007 8.873 8.873 8.761 8.873 441,863 +0.07(+0.75%)
Aug 21, 2007 8.724 8.810 8.629 8.807 570,664 +0.07(+0.75%)
Aug 20, 2007 8.810 8.883 8.526 8.741 714,315 +0.18(+2.16%)
Aug 17, 2007 8.394 8.556 8.114 8.556 941,308 +0.53(+6.62%)
Aug 16, 2007 7.889 8.051 7.279 8.025 2,277,808 -0.04(-0.49%)
Aug 15, 2007 7.919 8.371 7.824 8.064 1,837,157 -0.30(-3.63%)
Aug 14, 2007 8.843 8.843 8.335 8.368 884,635 -0.42(-4.80%)
Aug 13, 2007 8.767 8.863 8.767 8.790 294,575 +0.02(+0.19%)
Aug 10, 2007 8.665 8.827 8.635 8.774 601,273 -0.13(-1.45%)
Aug 09, 2007 9.015 9.031 8.866 8.902 516,719 -0.15(-1.68%)
Aug 08, 2007 8.949 9.114 8.949 9.054 392,161 +0.14(+1.52%)
Aug 07, 2007 8.794 8.992 8.761 8.919 670,068 +0.13(+1.43%)
Aug 06, 2007 8.830 8.860 8.612 8.794 766,138 -0.08(-0.86%)
Aug 03, 2007 8.945 9.018 8.856 8.869 325,790 -0.15(-1.65%)
Aug 02, 2007 8.992 9.064 8.962 9.018 398,828 +0.05(+0.55%)
Aug 01, 2007 8.840 8.970 8.827 8.968 367,310 +0.02(+0.26%)
Jul 31, 2007 9.206 9.206 8.945 8.945 495,808 -0.03(-0.33%)
Jul 30, 2007 9.015 9.018 8.777 8.975 590,060 +0.09(+1.00%)
Jul 27, 2007 8.860 8.975 8.823 8.886 476,412 -0.04(-0.48%)
Jul 26, 2007 8.935 8.939 8.579 8.929 2,098,699 -0.30(-3.29%)
Jul 25, 2007 9.345 9.427 9.077 9.232 1,144,056 -0.16(-1.76%)
Jul 24, 2007 9.553 9.579 9.364 9.397 493,686 -0.24(-2.53%)
Jul 23, 2007 9.622 9.685 9.592 9.642 355,490 -0.03(-0.31%)
Jul 20, 2007 9.764 9.777 9.658 9.671 327,609 -0.19(-1.97%)
Jul 19, 2007 9.840 9.876 9.777 9.866 398,525 +0.07(+0.74%)
Jul 18, 2007 9.816 9.849 9.648 9.793 862,209 -0.09(-0.90%)
Jul 17, 2007 9.919 9.929 9.840 9.882 312,456 -0.03(-0.27%)
Jul 16, 2007 9.939 9.972 9.889 9.909 375,189 -0.06(-0.56%)
Jul 13, 2007 9.945 9.988 9.915 9.965 286,089 +0.02(+0.23%)
Jul 12, 2007 9.833 9.952 9.833 9.942 377,311 +0.11(+1.14%)
Jul 11, 2007 9.701 9.833 9.701 9.830 272,149 +0.12(+1.26%)
Jul 10, 2007 9.833 9.886 9.708 9.708 354,581 -0.16(-1.61%)
Jul 09, 2007 9.869 9.929 9.836 9.866 312,759 -0.00(-0.03%)
Jul 06, 2007 9.800 9.879 9.794 9.869 280,634 +0.05(+0.53%)
Jul 05, 2007 9.816 9.873 9.784 9.816 230,326 -0.02(-0.17%)
Jul 03, 2007 9.843 9.968 9.800 9.833 190,322 +0.04(+0.37%)
Jul 02, 2007 9.882 9.882 9.747 9.797 317,911 +0.08(+0.78%)
Jun 29, 2007 9.797 9.849 9.678 9.721 240,933 +0.00(+0.00%)
Jun 28, 2007 9.704 9.780 9.658 9.721 278,210 +0.04(+0.41%)
Jun 27, 2007 9.572 9.681 9.553 9.681 255,783 +0.05(+0.55%)
Jun 26, 2007 9.665 9.685 9.586 9.628 330,639 -0.00(-0.03%)
Jun 25, 2007 9.635 9.701 9.572 9.632 269,118 -0.02(-0.17%)
Jun 22, 2007 9.704 9.708 9.572 9.648 259,723 -0.08(-0.85%)
Jun 21, 2007 9.658 9.744 9.642 9.731 334,579 +0.01(+0.10%)
Jun 20, 2007 9.896 9.925 9.708 9.721 376,705 -0.22(-2.19%)
Jun 19, 2007 9.840 9.939 9.823 9.939 291,848 +0.07(+0.67%)
Jun 18, 2007 9.823 9.873 9.793 9.873 313,365 +0.08(+0.81%)
Jun 15, 2007 9.770 9.896 9.760 9.793 327,003 +0.08(+0.85%)
Jun 14, 2007 9.642 9.774 9.642 9.711 353,066 +0.01(+0.10%)
Jun 13, 2007 9.523 9.718 9.523 9.701 261,238 +0.11(+1.10%)
Jun 12, 2007 9.638 9.674 9.546 9.595 413,981 -0.10(-0.99%)
Jun 11, 2007 9.665 9.711 9.612 9.691 230,932 +0.03(+0.34%)
Jun 08, 2007 9.388 9.665 9.358 9.658 520,659 +0.09(+0.97%)
Jun 07, 2007 9.889 9.889 9.549 9.566 623,700 -0.28(-2.85%)
Jun 06, 2007 9.998 10.02 9.807 9.846 437,923 -0.22(-2.20%)
Jun 05, 2007 10.15 10.16 10.00 10.07 394,282 -0.08(-0.81%)
Jun 04, 2007 10.09 10.16 10.08 10.15 343,671 +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.