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 (%)
Oct 31, 2007 9.715 9.741 9.540 9.702 290,922 +0.12(+1.20%)
Oct 30, 2007 9.573 9.626 9.553 9.586 236,374 -0.01(-0.14%)
Oct 29, 2007 9.616 9.670 9.596 9.599 227,585 +0.02(+0.21%)
Oct 26, 2007 9.457 9.606 9.457 9.579 309,407 +0.14(+1.43%)
Oct 25, 2007 9.428 9.457 9.355 9.444 325,469 +0.03(+0.28%)
Oct 24, 2007 9.405 9.428 9.226 9.418 387,289 -0.05(-0.49%)
Oct 23, 2007 9.355 9.464 9.279 9.464 301,528 +0.21(+2.28%)
Oct 22, 2007 9.121 9.289 9.121 9.253 286,073 -0.05(-0.50%)
Oct 19, 2007 9.497 9.500 9.279 9.299 234,252 -0.21(-2.22%)
Oct 18, 2007 9.474 9.520 9.428 9.510 200,614 +0.01(+0.14%)
Oct 17, 2007 9.517 9.537 9.388 9.497 241,222 +0.06(+0.63%)
Oct 16, 2007 9.454 9.487 9.408 9.438 317,589 -0.05(-0.52%)
Oct 15, 2007 9.579 9.609 9.457 9.487 238,192 -0.10(-1.00%)
Oct 12, 2007 9.576 9.629 9.543 9.583 196,069 +0.05(+0.52%)
Oct 11, 2007 9.682 9.718 9.487 9.533 316,680 -0.09(-0.96%)
Oct 10, 2007 9.636 9.642 9.593 9.626 254,859 -0.01(-0.14%)
Oct 09, 2007 9.576 9.639 9.563 9.639 203,039 +0.10(+1.04%)
Oct 08, 2007 9.543 9.556 9.497 9.540 207,584 +0.00(+0.00%)
Oct 05, 2007 9.504 9.583 9.477 9.540 270,315 +0.13(+1.33%)
Oct 04, 2007 9.431 9.464 9.405 9.414 248,192 +0.01(+0.14%)
Oct 03, 2007 9.444 9.523 9.401 9.401 386,380 -0.09(-0.90%)
Oct 02, 2007 9.474 9.494 9.414 9.487 349,409 +0.02(+0.17%)
Oct 01, 2007 9.471 9.537 9.461 9.471 525,174 -0.01(-0.14%)
Sep 28, 2007 9.513 9.513 9.444 9.484 292,134 +0.05(+0.49%)
Sep 27, 2007 9.414 9.517 9.398 9.438 279,739 +0.08(+0.81%)
Sep 26, 2007 9.322 9.418 9.322 9.362 300,619 +0.06(+0.60%)
Sep 25, 2007 9.273 9.335 9.243 9.306 369,410 +0.00(+0.04%)
Sep 24, 2007 9.325 9.388 9.296 9.302 389,411 +0.00(+0.04%)
Sep 21, 2007 9.240 9.322 9.240 9.299 394,866 +0.10(+1.04%)
Sep 20, 2007 9.243 9.292 9.183 9.203 233,040 -0.04(-0.46%)
Sep 19, 2007 9.286 9.332 9.223 9.246 423,958 +0.02(+0.25%)
Sep 18, 2007 8.982 9.240 8.949 9.223 529,720 +0.31(+3.44%)
Sep 17, 2007 8.976 8.976 8.910 8.916 185,159 -0.08(-0.84%)
Sep 14, 2007 8.896 9.009 8.880 8.992 208,191 +0.06(+0.70%)
Sep 13, 2007 8.972 9.000 8.926 8.929 269,708 +0.02(+0.26%)
Sep 12, 2007 8.896 8.959 8.857 8.906 283,042 +0.01(+0.15%)
Sep 11, 2007 8.844 8.893 8.827 8.893 293,346 +0.14(+1.54%)
Sep 10, 2007 8.840 8.870 8.735 8.758 342,742 -0.05(-0.60%)
Sep 07, 2007 8.887 8.887 8.784 8.811 459,717 -0.15(-1.66%)
Sep 06, 2007 8.969 8.999 8.911 8.959 337,590 +0.08(+0.85%)
Sep 05, 2007 8.791 8.910 8.791 8.883 413,957 -0.09(-0.96%)
Sep 04, 2007 8.890 9.018 8.890 8.969 539,417 +0.02(+0.18%)
Aug 31, 2007 8.959 8.989 8.931 8.953 378,501 +0.06(+0.63%)
Aug 30, 2007 8.890 8.972 8.860 8.896 333,954 -0.03(-0.37%)
Aug 29, 2007 8.903 8.929 8.804 8.929 413,654 +0.16(+1.81%)
Aug 28, 2007 8.936 8.936 8.745 8.771 443,353 -0.19(-2.17%)
Aug 27, 2007 9.002 9.075 8.926 8.966 306,983 -0.02(-0.26%)
Aug 24, 2007 8.913 9.005 8.850 8.989 336,681 +0.12(+1.38%)
Aug 23, 2007 8.913 8.969 8.830 8.867 496,385 -0.01(-0.07%)
Aug 22, 2007 8.873 8.873 8.761 8.873 441,837 +0.07(+0.75%)
Aug 21, 2007 8.725 8.811 8.629 8.807 570,631 +0.07(+0.76%)
Aug 20, 2007 8.811 8.883 8.527 8.741 714,274 +0.18(+2.16%)
Aug 17, 2007 8.395 8.557 8.114 8.557 941,253 +0.53(+6.62%)
Aug 16, 2007 7.890 8.052 7.279 8.025 2,277,676 -0.04(-0.49%)
Aug 15, 2007 7.920 8.372 7.824 8.065 1,837,051 -0.30(-3.63%)
Aug 14, 2007 8.844 8.844 8.335 8.368 884,584 -0.42(-4.80%)
Aug 13, 2007 8.768 8.863 8.768 8.791 294,558 +0.02(+0.19%)
Aug 10, 2007 8.665 8.827 8.636 8.774 601,238 -0.13(-1.45%)
Aug 09, 2007 9.015 9.032 8.867 8.903 516,689 -0.15(-1.68%)
Aug 08, 2007 8.949 9.114 8.949 9.055 392,138 +0.14(+1.52%)
Aug 07, 2007 8.794 8.992 8.761 8.919 670,029 +0.13(+1.43%)
Aug 06, 2007 8.830 8.860 8.613 8.794 766,094 -0.08(-0.86%)
Aug 03, 2007 8.946 9.018 8.857 8.870 325,772 -0.15(-1.65%)
Aug 02, 2007 8.992 9.065 8.962 9.018 398,805 +0.05(+0.55%)
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.