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 (+0.17%)
Streaming Delayed Price Updated: 10:29 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 (%)
Aug 31, 2006 8.514 8.553 8.415 8.431 434,867 -0.02(-0.27%)
Aug 30, 2006 8.392 8.454 8.359 8.454 414,563 +0.06(+0.75%)
Aug 29, 2006 8.266 8.392 8.266 8.392 418,200 +0.13(+1.52%)
Aug 28, 2006 8.345 8.345 8.256 8.266 413,957 -0.05(-0.60%)
Aug 25, 2006 8.332 8.349 8.269 8.316 413,048 +0.00(+0.04%)
Aug 24, 2006 8.306 8.312 8.269 8.312 384,562 +0.01(+0.08%)
Aug 23, 2006 8.266 8.306 8.250 8.306 354,258 +0.02(+0.28%)
Aug 22, 2006 8.299 8.319 8.266 8.283 297,285 -0.06(-0.71%)
Aug 21, 2006 8.289 8.359 8.250 8.342 460,626 +0.07(+0.84%)
Aug 18, 2006 8.253 8.273 8.227 8.273 314,559 +0.03(+0.32%)
Aug 17, 2006 8.322 8.329 8.194 8.246 425,170 -0.07(-0.79%)
Aug 16, 2006 8.250 8.312 8.236 8.312 472,142 +0.10(+1.25%)
Aug 15, 2006 8.217 8.246 8.154 8.210 473,354 +0.02(+0.28%)
Aug 14, 2006 8.062 8.230 8.062 8.187 439,716 +0.11(+1.39%)
Aug 11, 2006 8.141 8.144 8.038 8.075 290,315 -0.03(-0.41%)
Aug 10, 2006 8.154 8.161 8.019 8.108 623,967 -0.08(-0.93%)
Aug 09, 2006 8.164 8.279 8.157 8.184 410,018 +0.03(+0.36%)
Aug 08, 2006 8.104 8.190 8.093 8.154 354,561 +0.09(+1.10%)
Aug 07, 2006 8.190 8.190 8.052 8.065 347,288 -0.12(-1.45%)
Aug 04, 2006 8.203 8.269 8.164 8.184 316,377 +0.05(+0.57%)
Aug 03, 2006 8.101 8.137 8.068 8.137 366,682 +0.03(+0.41%)
Aug 02, 2006 8.002 8.104 8.002 8.104 382,441 +0.12(+1.49%)
Aug 01, 2006 7.953 7.986 7.930 7.986 434,564 +0.00(+0.00%)
Jul 31, 2006 7.953 7.986 7.923 7.986 328,802 +0.03(+0.41%)
Jul 28, 2006 7.887 7.953 7.883 7.953 387,289 +0.08(+1.01%)
Jul 27, 2006 7.890 7.936 7.854 7.873 306,680 -0.02(-0.21%)
Jul 26, 2006 7.887 7.906 7.824 7.890 324,559 +0.06(+0.72%)
Jul 25, 2006 7.788 7.837 7.765 7.834 311,528 +0.07(+0.94%)
Jul 24, 2006 7.689 7.765 7.689 7.761 380,926 +0.10(+1.29%)
Jul 21, 2006 7.741 7.765 7.633 7.662 271,527 -0.12(-1.57%)
Jul 20, 2006 7.827 7.857 7.771 7.784 353,652 -0.09(-1.17%)
Jul 19, 2006 7.755 7.877 7.738 7.877 369,713 +0.13(+1.66%)
Jul 18, 2006 7.718 7.748 7.692 7.748 235,465 +0.04(+0.56%)
Jul 17, 2006 7.755 7.774 7.689 7.705 273,042 -0.05(-0.60%)
Jul 14, 2006 7.751 7.774 7.689 7.751 231,222 -0.00(-0.04%)
Jul 13, 2006 7.761 7.778 7.722 7.755 264,860 -0.03(-0.42%)
Jul 12, 2006 7.765 7.811 7.748 7.788 306,983 +0.02(+0.21%)
Jul 11, 2006 7.768 7.771 7.702 7.771 500,022 +0.00(+0.04%)
Jul 10, 2006 7.761 7.811 7.745 7.768 385,774 +0.00(+0.00%)
Jul 07, 2006 7.850 7.850 7.722 7.768 457,899 -0.09(-1.09%)
Jul 06, 2006 7.847 7.887 7.831 7.854 389,714 +0.01(+0.08%)
Jul 05, 2006 7.903 7.953 7.761 7.847 280,012 -0.04(-0.50%)
Jul 03, 2006 7.887 8.052 7.860 7.887 391,835 +0.01(+0.08%)
Jun 30, 2006 7.986 7.986 7.804 7.880 275,769 -0.03(-0.42%)
Jun 29, 2006 7.659 7.913 7.623 7.913 409,109 +0.28(+3.72%)
Jun 28, 2006 7.626 7.659 7.576 7.629 326,378 -0.03(-0.34%)
Jun 27, 2006 7.741 7.755 7.636 7.656 372,743 -0.05(-0.68%)
Jun 26, 2006 7.781 7.811 7.705 7.708 308,801 -0.10(-1.27%)
Jun 23, 2006 7.695 7.910 7.672 7.807 610,633 +0.09(+1.15%)
Jun 22, 2006 7.728 7.778 7.705 7.718 339,712 -0.04(-0.55%)
Jun 21, 2006 7.672 7.798 7.662 7.761 330,014 +0.05(+0.60%)
Jun 20, 2006 7.672 7.735 7.672 7.715 311,528 +0.02(+0.30%)
Jun 19, 2006 7.695 7.718 7.659 7.692 276,982 -0.03(-0.34%)
Jun 16, 2006 7.725 7.761 7.689 7.718 293,043 -0.02(-0.21%)
Jun 15, 2006 7.557 7.784 7.547 7.735 409,109 +0.18(+2.40%)
Jun 14, 2006 7.474 7.557 7.474 7.553 353,652 +0.05(+0.62%)
Jun 13, 2006 7.520 7.586 7.481 7.507 497,900 -0.10(-1.26%)
Jun 12, 2006 7.524 7.619 7.510 7.603 470,020 +0.04(+0.52%)
Jun 09, 2006 7.534 7.656 7.507 7.563 337,893 +0.05(+0.66%)
Jun 08, 2006 7.530 7.550 7.392 7.514 448,504 -0.07(-0.87%)
Jun 07, 2006 7.722 7.722 7.563 7.580 403,048 -0.12(-1.50%)
Jun 06, 2006 7.837 7.847 7.666 7.695 336,378 -0.14(-1.81%)
Jun 05, 2006 7.926 7.946 7.837 7.837 251,223 -0.10(-1.21%)
Jun 02, 2006 7.953 7.959 7.920 7.933 213,039 +0.03(+0.33%)
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.