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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Aug 01, 2006 7.952 7.985 7.929 7.985 434,589 +0.00(+0.00%)
Jul 31, 2006 7.952 7.985 7.922 7.985 328,821 +0.03(+0.41%)
Jul 28, 2006 7.886 7.952 7.883 7.952 387,312 +0.08(+1.01%)
Jul 27, 2006 7.889 7.936 7.853 7.873 306,698 -0.02(-0.21%)
Jul 26, 2006 7.886 7.906 7.824 7.889 324,578 +0.06(+0.72%)
Jul 25, 2006 7.787 7.837 7.764 7.833 311,547 +0.07(+0.94%)
Jul 24, 2006 7.688 7.764 7.688 7.761 380,948 +0.10(+1.29%)
Jul 21, 2006 7.741 7.764 7.632 7.662 271,542 -0.12(-1.57%)
Jul 20, 2006 7.827 7.856 7.771 7.784 353,672 -0.09(-1.17%)
Jul 19, 2006 7.754 7.876 7.738 7.876 369,734 +0.13(+1.66%)
Jul 18, 2006 7.718 7.748 7.692 7.748 235,478 +0.04(+0.56%)
Jul 17, 2006 7.754 7.774 7.688 7.705 273,058 -0.05(-0.60%)
Jul 14, 2006 7.751 7.774 7.688 7.751 231,235 -0.00(-0.04%)
Jul 13, 2006 7.761 7.777 7.721 7.754 264,875 -0.03(-0.42%)
Jul 12, 2006 7.764 7.810 7.748 7.787 307,001 +0.02(+0.21%)
Jul 11, 2006 7.767 7.771 7.701 7.771 500,051 +0.00(+0.04%)
Jul 10, 2006 7.761 7.810 7.744 7.767 385,797 +0.00(+0.00%)
Jul 07, 2006 7.850 7.850 7.721 7.767 457,925 -0.09(-1.09%)
Jul 06, 2006 7.847 7.886 7.830 7.853 389,736 +0.01(+0.08%)
Jul 05, 2006 7.903 7.952 7.761 7.847 280,028 -0.04(-0.50%)
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.