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 (%)
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%)
Jun 01, 2006 7.804 8.002 7.804 7.906 439,413 +0.10(+1.27%)
May 31, 2006 7.870 7.874 7.788 7.807 330,923 +0.05(+0.64%)
May 30, 2006 7.844 7.850 7.728 7.758 311,528 -0.09(-1.09%)
May 26, 2006 7.662 7.844 7.662 7.844 341,227 +0.20(+2.68%)
May 25, 2006 7.573 7.656 7.507 7.639 403,654 +0.14(+1.80%)
May 24, 2006 7.580 7.580 7.481 7.504 423,049 -0.06(-0.78%)
May 23, 2006 7.454 7.603 7.454 7.563 391,532 +0.11(+1.53%)
May 22, 2006 7.497 7.507 7.365 7.449 444,868 -0.12(-1.60%)
May 19, 2006 7.606 7.639 7.510 7.570 316,074 -0.03(-0.39%)
May 18, 2006 7.646 7.672 7.573 7.600 406,987 -0.06(-0.73%)
May 17, 2006 7.705 7.712 7.514 7.656 499,719 -0.12(-1.53%)
May 16, 2006 7.735 7.791 7.695 7.774 310,316 +0.05(+0.60%)
May 15, 2006 7.679 7.728 7.652 7.728 259,708 +0.04(+0.47%)
May 12, 2006 7.824 7.824 7.689 7.692 325,165 -0.14(-1.77%)
May 11, 2006 7.926 7.926 7.801 7.831 399,714 -0.10(-1.29%)
May 10, 2006 7.969 7.986 7.903 7.933 316,983 -0.05(-0.66%)
May 09, 2006 7.963 8.012 7.943 7.986 406,078 +0.01(+0.12%)
May 08, 2006 7.844 7.986 7.831 7.976 433,655 +0.14(+1.73%)
May 05, 2006 7.798 7.847 7.784 7.840 346,682 +0.07(+0.89%)
May 04, 2006 7.798 7.814 7.758 7.771 351,530 -0.01(-0.08%)
May 03, 2006 7.771 7.811 7.758 7.778 224,858 +0.03(+0.38%)
May 02, 2006 7.741 7.784 7.728 7.748 263,951 +0.04(+0.51%)
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.