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 31, 2008 7.688 7.711 7.635 7.685 335,422 +0.03(+0.34%)
Mar 28, 2008 7.659 7.701 7.616 7.659 287,465 +0.05(+0.69%)
Mar 27, 2008 7.645 7.728 7.606 7.606 376,780 +0.00(+0.00%)
Mar 26, 2008 7.655 7.655 7.572 7.606 364,582 -0.02(-0.26%)
Mar 25, 2008 7.721 7.721 7.589 7.626 706,738 -0.06(-0.82%)
Mar 24, 2008 7.626 7.748 7.626 7.688 548,634 +0.09(+1.22%)
Mar 21, 2008 7.451 7.596 7.414 7.596 375,492 +0.00(+0.00%)
Mar 20, 2008 7.451 7.596 7.414 7.596 375,492 +0.12(+1.54%)
Mar 19, 2008 7.652 7.672 7.480 7.480 500,642 -0.17(-2.28%)
Mar 18, 2008 7.553 7.659 7.342 7.655 673,890 +0.13(+1.71%)
Mar 17, 2008 7.428 7.619 7.322 7.527 487,777 -0.16(-2.06%)
Mar 14, 2008 7.830 7.880 7.573 7.685 426,092 -0.12(-1.56%)
Mar 13, 2008 7.734 7.853 7.649 7.807 410,251 -0.02(-0.30%)
Mar 12, 2008 7.833 7.965 7.820 7.830 479,161 +0.02(+0.25%)
Mar 11, 2008 7.705 7.817 7.626 7.810 537,327 +0.25(+3.35%)
Mar 10, 2008 7.692 7.731 7.556 7.557 457,622 -0.15(-2.00%)
Mar 07, 2008 7.758 7.840 7.673 7.711 605,516 -0.11(-1.39%)
Mar 06, 2008 7.903 7.929 7.814 7.820 578,240 -0.12(-1.50%)
Mar 05, 2008 7.926 8.012 7.876 7.939 505,506 +0.04(+0.54%)
Mar 04, 2008 7.850 7.952 7.850 7.896 475,200 -0.09(-1.12%)
Mar 03, 2008 7.962 8.031 7.922 7.985 529,008 -0.01(-0.17%)
Feb 29, 2008 8.226 8.226 7.985 7.998 501,984 -0.17(-2.06%)
Feb 28, 2008 8.206 8.229 8.134 8.167 434,095 -0.06(-0.68%)
Feb 27, 2008 8.147 8.246 8.124 8.223 462,174 +0.04(+0.52%)
Feb 26, 2008 8.051 8.206 8.008 8.180 562,542 +0.14(+1.77%)
Feb 25, 2008 7.893 8.038 7.863 8.038 460,041 +0.15(+1.84%)
Feb 22, 2008 7.863 7.952 7.708 7.893 1,046,128 -0.01(-0.17%)
Feb 21, 2008 8.002 8.035 7.886 7.906 536,382 -0.07(-0.83%)
Feb 20, 2008 7.758 7.998 7.758 7.972 558,845 +0.08(+0.96%)
Feb 19, 2008 7.840 7.949 7.840 7.896 840,013 +0.13(+1.61%)
Feb 18, 2008 7.837 7.929 7.725 7.771 0 +0.00(+0.00%)
Feb 15, 2008 7.837 7.929 7.725 7.771 1,571,436 -0.17(-2.12%)
Feb 14, 2008 8.249 8.249 7.922 7.939 1,065,321 -0.32(-3.88%)
Feb 13, 2008 8.282 8.335 8.223 8.259 462,774 -0.02(-0.20%)
Feb 12, 2008 8.276 8.348 8.252 8.276 340,156 +0.09(+1.09%)
Feb 11, 2008 8.259 8.259 8.117 8.186 367,795 +0.01(+0.12%)
Feb 08, 2008 8.229 8.315 8.150 8.177 456,834 -0.07(-0.88%)
Feb 07, 2008 8.170 8.325 8.114 8.249 343,368 +0.06(+0.68%)
Feb 06, 2008 8.285 8.295 8.177 8.193 543,692 -0.07(-0.84%)
Feb 05, 2008 8.477 8.477 8.219 8.262 454,288 -0.27(-3.21%)
Feb 04, 2008 8.563 8.681 8.533 8.536 242,145 -0.08(-0.92%)
Feb 01, 2008 8.549 8.688 8.549 8.615 360,736 +0.07(+0.77%)
Jan 31, 2008 8.318 8.629 8.309 8.549 444,590 +0.14(+1.61%)
Jan 30, 2008 8.391 8.546 8.381 8.414 463,062 -0.05(-0.58%)
Jan 29, 2008 8.322 8.464 8.292 8.464 371,625 +0.18(+2.19%)
Jan 28, 2008 8.097 8.282 8.045 8.282 380,645 +0.19(+2.32%)
Jan 25, 2008 8.269 8.315 8.064 8.094 782,201 -0.11(-1.33%)
Jan 24, 2008 8.111 8.216 8.038 8.203 576,119 +0.18(+2.26%)
Jan 23, 2008 7.721 8.021 7.586 8.021 741,894 +0.13(+1.63%)
Jan 22, 2008 7.569 7.972 7.556 7.893 1,254,913 -0.22(-2.76%)
Jan 21, 2008 8.361 8.411 7.972 8.117 0 +0.00(+0.00%)
Jan 18, 2008 8.361 8.411 7.972 8.117 771,594 -0.22(-2.61%)
Jan 17, 2008 8.662 8.708 8.332 8.335 777,958 -0.32(-3.73%)
Jan 16, 2008 8.711 8.767 8.642 8.658 501,566 -0.13(-1.43%)
Jan 15, 2008 8.794 8.869 8.751 8.784 506,718 -0.17(-1.92%)
Jan 14, 2008 8.836 8.988 8.827 8.955 416,103 +0.14(+1.61%)
Jan 11, 2008 8.813 8.883 8.754 8.813 582,786 -0.04(-0.48%)
Jan 10, 2008 8.718 8.902 8.681 8.856 456,410 +0.09(+1.02%)
Jan 09, 2008 8.668 8.767 8.579 8.767 661,128 +0.12(+1.41%)
Jan 08, 2008 8.774 8.850 8.622 8.645 852,287 -0.08(-0.87%)
Jan 07, 2008 8.988 8.988 8.665 8.721 734,196 -0.15(-1.67%)
Jan 04, 2008 8.893 8.909 8.814 8.869 399,222 -0.11(-1.18%)
Jan 03, 2008 8.985 9.021 8.896 8.975 406,102 +0.03(+0.30%)
Jan 02, 2008 9.226 9.236 8.886 8.949 437,014 -0.23(-2.48%)
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.