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 )

23.65 +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Jun 30, 2008 7.721 7.744 7.642 7.642 388,600 -0.03(-0.34%)
Jun 27, 2008 7.738 7.781 7.639 7.668 340,292 -0.07(-0.85%)
Jun 26, 2008 7.863 7.873 7.708 7.734 251,483 -0.20(-2.50%)
Jun 25, 2008 7.856 7.955 7.856 7.932 375,198 +0.12(+1.48%)
Jun 24, 2008 7.781 7.876 7.744 7.817 347,817 +0.01(+0.17%)
Jun 23, 2008 7.876 7.876 7.777 7.804 286,571 -0.05(-0.59%)
Jun 20, 2008 7.946 7.946 7.794 7.850 377,853 -0.13(-1.61%)
Jun 19, 2008 8.035 8.035 7.926 7.979 354,412 -0.08(-0.98%)
Jun 18, 2008 8.097 8.097 7.957 8.058 369,577 -0.05(-0.65%)
Jun 17, 2008 8.117 8.137 8.068 8.111 340,083 +0.03(+0.37%)
Jun 16, 2008 8.051 8.114 8.035 8.081 266,290 +0.01(+0.16%)
Jun 13, 2008 8.021 8.082 8.005 8.068 372,850 +0.07(+0.82%)
Jun 12, 2008 8.061 8.127 7.975 8.002 534,381 -0.02(-0.21%)
Jun 11, 2008 8.137 8.150 8.012 8.018 353,227 -0.14(-1.74%)
Jun 10, 2008 8.187 8.210 8.097 8.160 360,539 -0.02(-0.20%)
Jun 09, 2008 8.252 8.292 8.144 8.177 504,924 -0.04(-0.52%)
Jun 06, 2008 8.467 8.467 8.213 8.219 666,665 -0.28(-3.30%)
Jun 05, 2008 8.503 8.530 8.460 8.500 404,398 +0.02(+0.23%)
Jun 04, 2008 8.480 8.503 8.437 8.480 393,588 +0.00(+0.00%)
Jun 03, 2008 8.483 8.526 8.414 8.480 291,005 +0.01(+0.16%)
Jun 02, 2008 8.563 8.563 8.414 8.467 231,808 -0.10(-1.12%)
May 30, 2008 8.553 8.625 8.540 8.563 360,124 +0.02(+0.23%)
May 29, 2008 8.573 8.619 8.540 8.543 368,416 -0.02(-0.23%)
May 28, 2008 8.586 8.596 8.503 8.563 305,419 -0.02(-0.19%)
May 27, 2008 8.497 8.582 8.491 8.579 412,666 +0.08(+0.89%)
May 26, 2008 8.536 8.543 8.447 8.503 0 +0.00(+0.00%)
May 23, 2008 8.536 8.543 8.447 8.503 342,310 -0.07(-0.77%)
May 22, 2008 8.553 8.569 8.516 8.569 327,563 +0.07(+0.78%)
May 21, 2008 8.639 8.678 8.477 8.503 288,935 -0.11(-1.26%)
May 20, 2008 8.596 8.612 8.511 8.612 334,273 -0.02(-0.23%)
May 19, 2008 8.625 8.685 8.612 8.632 442,163 +0.04(+0.46%)
May 16, 2008 8.579 8.606 8.530 8.592 399,968 +0.02(+0.27%)
May 15, 2008 8.470 8.573 8.444 8.569 234,072 +0.09(+1.05%)
May 14, 2008 8.490 8.533 8.464 8.480 381,487 +0.02(+0.27%)
May 13, 2008 8.444 8.467 8.394 8.457 338,795 -0.02(-0.23%)
May 12, 2008 8.411 8.477 8.398 8.477 288,465 +0.09(+1.06%)
May 09, 2008 8.348 8.388 8.292 8.388 202,384 +0.01(+0.16%)
May 08, 2008 8.355 8.375 8.328 8.375 262,554 +0.04(+0.47%)
May 07, 2008 8.421 8.460 8.325 8.335 393,743 -0.10(-1.14%)
May 06, 2008 8.365 8.437 8.342 8.431 370,234 +0.02(+0.24%)
May 05, 2008 8.497 8.497 8.401 8.411 301,409 -0.07(-0.86%)
May 02, 2008 8.424 8.516 8.375 8.483 302,834 +0.08(+0.94%)
May 01, 2008 8.318 8.457 8.302 8.404 403,944 +0.06(+0.75%)
Apr 30, 2008 8.384 8.447 8.332 8.342 353,160 -0.01(-0.16%)
Apr 29, 2008 8.351 8.358 8.299 8.355 468,532 -0.05(-0.55%)
Apr 28, 2008 8.381 8.431 8.361 8.401 605,261 +0.03(+0.35%)
Apr 25, 2008 8.365 8.371 8.289 8.371 449,664 +0.05(+0.63%)
Apr 24, 2008 8.269 8.335 8.170 8.318 705,144 +0.10(+1.20%)
Apr 23, 2008 8.183 8.233 8.167 8.219 418,133 +0.06(+0.73%)
Apr 22, 2008 8.216 8.259 8.117 8.160 363,297 -0.09(-1.04%)
Apr 21, 2008 8.223 8.246 8.170 8.246 381,908 -0.08(-0.95%)
Apr 18, 2008 8.249 8.351 8.243 8.325 382,036 +0.16(+1.94%)
Apr 17, 2008 8.058 8.183 8.058 8.167 369,759 +0.04(+0.53%)
Apr 16, 2008 7.873 8.124 7.873 8.124 278,240 +0.25(+3.14%)
Apr 15, 2008 7.853 7.886 7.814 7.876 289,602 +0.04(+0.46%)
Apr 14, 2008 7.817 7.932 7.817 7.840 324,566 -0.01(-0.08%)
Apr 11, 2008 7.932 7.966 7.843 7.847 311,380 -0.16(-1.98%)
Apr 10, 2008 7.975 8.035 7.972 8.005 272,312 +0.01(+0.08%)
Apr 09, 2008 8.074 8.104 7.988 7.998 312,580 -0.10(-1.26%)
Apr 08, 2008 8.084 8.114 8.045 8.101 309,122 -0.01(-0.16%)
Apr 07, 2008 8.068 8.213 8.068 8.114 371,886 +0.09(+1.11%)
Apr 04, 2008 8.012 8.074 7.985 8.025 443,984 +0.05(+0.58%)
Apr 03, 2008 7.919 8.038 7.919 7.979 401,556 +0.03(+0.37%)
Apr 02, 2008 7.988 8.048 7.929 7.949 499,141 +0.02(+0.29%)
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.