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 )

23.61 +0.15 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Oct 31, 2006 8.688 8.708 8.579 8.652 435,196 +0.00(+0.00%)
Oct 30, 2006 8.757 8.767 8.582 8.652 630,064 -0.07(-0.79%)
Oct 27, 2006 8.728 8.744 8.655 8.721 423,073 +0.02(+0.19%)
Oct 26, 2006 8.665 8.705 8.648 8.705 528,842 +0.06(+0.69%)
Oct 25, 2006 8.658 8.658 8.596 8.645 893,121 +0.02(+0.19%)
Oct 24, 2006 8.675 8.728 8.596 8.629 620,972 -0.07(-0.76%)
Oct 23, 2006 8.718 8.744 8.652 8.695 441,863 -0.01(-0.15%)
Oct 20, 2006 8.596 8.728 8.596 8.708 364,885 +0.07(+0.76%)
Oct 19, 2006 8.695 8.708 8.582 8.642 365,491 -0.06(-0.72%)
Oct 18, 2006 8.625 8.718 8.622 8.705 382,463 +0.09(+1.00%)
Oct 17, 2006 8.592 8.688 8.546 8.619 421,861 -0.01(-0.08%)
Oct 16, 2006 8.629 8.632 8.553 8.625 307,304 +0.06(+0.73%)
Oct 13, 2006 8.573 8.596 8.526 8.563 369,128 +0.00(+0.00%)
Oct 12, 2006 8.589 8.632 8.483 8.563 409,132 +0.01(+0.15%)
Oct 11, 2006 8.513 8.556 8.477 8.549 380,038 +0.02(+0.19%)
Oct 10, 2006 8.523 8.625 8.497 8.533 420,042 -0.01(-0.15%)
Oct 09, 2006 8.510 8.549 8.487 8.546 303,364 +0.04(+0.43%)
Oct 06, 2006 8.507 8.596 8.467 8.510 382,766 -0.01(-0.12%)
Oct 05, 2006 8.464 8.530 8.457 8.520 342,762 +0.08(+0.94%)
Oct 04, 2006 8.444 8.480 8.391 8.441 580,059 -0.00(-0.04%)
Oct 03, 2006 8.487 8.513 8.421 8.444 422,770 -0.05(-0.62%)
Oct 02, 2006 8.437 8.596 8.431 8.497 541,570 +0.08(+0.94%)
Sep 29, 2006 8.579 8.612 8.398 8.417 587,332 -0.15(-1.73%)
Sep 28, 2006 8.474 8.566 8.408 8.566 503,384 +0.12(+1.37%)
Sep 27, 2006 8.351 8.477 8.338 8.450 521,568 +0.12(+1.39%)
Sep 26, 2006 8.454 8.454 8.289 8.335 458,228 -0.05(-0.55%)
Sep 25, 2006 8.365 8.408 8.348 8.381 412,163 +0.04(+0.51%)
Sep 22, 2006 8.355 8.427 8.266 8.338 420,952 -0.07(-0.82%)
Sep 21, 2006 8.454 8.493 8.388 8.408 386,100 -0.09(-1.01%)
Sep 20, 2006 8.391 8.497 8.381 8.493 337,610 +0.04(+0.47%)
Sep 19, 2006 8.450 8.464 8.375 8.454 356,400 +0.06(+0.71%)
Sep 18, 2006 8.483 8.497 8.355 8.394 369,734 -0.09(-1.01%)
Sep 15, 2006 8.424 8.497 8.421 8.480 340,640 +0.07(+0.82%)
Sep 14, 2006 8.437 8.480 8.348 8.411 340,337 -0.03(-0.31%)
Sep 13, 2006 8.292 8.437 8.289 8.437 347,914 +0.14(+1.71%)
Sep 12, 2006 8.249 8.322 8.249 8.295 346,399 +0.06(+0.76%)
Sep 11, 2006 8.246 8.246 8.127 8.233 436,711 -0.01(-0.12%)
Sep 08, 2006 8.213 8.246 8.190 8.243 383,372 +0.04(+0.44%)
Sep 07, 2006 8.183 8.223 8.087 8.206 593,394 +0.01(+0.12%)
Sep 06, 2006 8.417 8.417 8.190 8.196 497,323 -0.24(-2.82%)
Sep 05, 2006 8.421 8.536 8.398 8.434 403,980 -0.05(-0.54%)
Sep 01, 2006 8.447 8.530 8.441 8.480 343,065 +0.05(+0.59%)
Aug 31, 2006 8.513 8.553 8.414 8.431 434,892 -0.02(-0.27%)
Aug 30, 2006 8.391 8.454 8.358 8.454 414,587 +0.06(+0.75%)
Aug 29, 2006 8.266 8.391 8.266 8.391 418,224 +0.13(+1.52%)
Aug 28, 2006 8.345 8.345 8.256 8.266 413,981 -0.05(-0.60%)
Aug 25, 2006 8.332 8.348 8.269 8.315 413,072 +0.00(+0.04%)
Aug 24, 2006 8.305 8.312 8.269 8.312 384,584 +0.01(+0.08%)
Aug 23, 2006 8.266 8.305 8.249 8.305 354,278 +0.02(+0.28%)
Aug 22, 2006 8.299 8.318 8.266 8.282 297,303 -0.06(-0.71%)
Aug 21, 2006 8.289 8.358 8.249 8.342 460,653 +0.07(+0.84%)
Aug 18, 2006 8.252 8.272 8.226 8.272 314,577 +0.03(+0.32%)
Aug 17, 2006 8.322 8.328 8.193 8.246 425,195 -0.07(-0.79%)
Aug 16, 2006 8.249 8.312 8.236 8.312 472,169 +0.10(+1.25%)
Aug 15, 2006 8.216 8.246 8.153 8.210 473,381 +0.02(+0.28%)
Aug 14, 2006 8.061 8.229 8.061 8.186 439,741 +0.11(+1.39%)
Aug 11, 2006 8.140 8.144 8.038 8.074 290,332 -0.03(-0.41%)
Aug 10, 2006 8.153 8.160 8.018 8.107 624,003 -0.08(-0.93%)
Aug 09, 2006 8.163 8.279 8.157 8.183 410,041 +0.03(+0.36%)
Aug 08, 2006 8.104 8.190 8.092 8.153 354,581 +0.09(+1.10%)
Aug 07, 2006 8.190 8.190 8.051 8.064 347,308 -0.12(-1.45%)
Aug 04, 2006 8.203 8.269 8.163 8.183 316,396 +0.05(+0.57%)
Aug 03, 2006 8.101 8.137 8.068 8.137 366,704 +0.03(+0.41%)
Aug 02, 2006 8.002 8.104 8.002 8.104 382,463 +0.12(+1.49%)
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.