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 (%)
Nov 28, 2008 3.339 3.376 3.272 3.323 618,984 -0.03(-0.98%)
Nov 26, 2008 3.112 3.356 3.108 3.356 1,223,516 +0.16(+4.95%)
Nov 25, 2008 3.201 3.267 3.065 3.197 1,162,121 +0.03(+0.94%)
Nov 24, 2008 2.871 3.201 2.871 3.168 1,791,683 +0.33(+11.63%)
Nov 21, 2008 2.811 2.854 2.475 2.838 1,998,722 +0.07(+2.38%)
Nov 20, 2008 3.062 3.092 2.623 2.772 1,881,544 -0.46(-14.29%)
Nov 19, 2008 3.422 3.455 3.181 3.234 890,794 -0.27(-7.81%)
Nov 18, 2008 3.508 3.547 3.352 3.508 1,129,142 +0.01(+0.28%)
Nov 17, 2008 3.623 3.623 3.428 3.498 1,040,506 -0.20(-5.44%)
Nov 14, 2008 3.838 3.910 3.692 3.699 930,646 -0.19(-4.84%)
Nov 13, 2008 3.739 3.890 3.501 3.887 2,067,226 +0.12(+3.06%)
Nov 12, 2008 3.963 3.969 3.643 3.772 794,808 -0.27(-6.69%)
Nov 11, 2008 3.969 4.068 3.831 4.042 943,620 -0.01(-0.24%)
Nov 10, 2008 4.240 4.286 4.019 4.052 562,787 -0.12(-2.77%)
Nov 07, 2008 4.115 4.316 4.092 4.167 815,525 +0.09(+2.10%)
Nov 06, 2008 4.428 4.448 4.026 4.082 795,669 -0.22(-5.14%)
Nov 05, 2008 4.342 4.412 4.257 4.303 874,613 -0.08(-1.73%)
Nov 04, 2008 4.240 4.441 4.240 4.379 845,401 +0.14(+3.35%)
Nov 03, 2008 4.273 4.349 4.207 4.237 786,489 -0.03(-0.77%)
Oct 31, 2008 4.230 4.306 4.121 4.270 863,173 +0.13(+3.19%)
Oct 30, 2008 4.039 4.197 3.993 4.138 1,351,477 +0.26(+6.72%)
Oct 29, 2008 3.781 3.956 3.765 3.877 1,373,719 +0.13(+3.34%)
Oct 28, 2008 3.752 3.795 3.475 3.752 1,518,009 +0.20(+5.77%)
Oct 27, 2008 3.623 3.753 3.531 3.547 974,348 -0.15(-3.93%)
Oct 24, 2008 3.699 3.798 3.630 3.692 894,818 -0.21(-5.41%)
Oct 23, 2008 4.068 4.125 3.844 3.904 875,416 -0.17(-4.13%)
Oct 22, 2008 4.243 4.243 3.960 4.072 600,458 -0.32(-7.29%)
Oct 21, 2008 4.405 4.519 4.338 4.392 807,412 -0.04(-0.89%)
Oct 20, 2008 4.250 4.468 4.224 4.431 908,671 +0.20(+4.68%)
Oct 17, 2008 4.290 4.385 3.963 4.233 824,817 +0.10(+2.48%)
Oct 16, 2008 4.131 4.187 3.785 4.131 1,118,747 +0.03(+0.81%)
Oct 15, 2008 4.323 4.346 4.075 4.098 649,527 -0.35(-7.80%)
Oct 14, 2008 4.596 4.613 4.296 4.445 1,235,850 +0.19(+4.50%)
Oct 13, 2008 6.599 6.599 3.729 4.253 1,874,255 +0.63(+17.40%)
Oct 10, 2008 2.772 3.937 2.627 3.623 3,833,531 +0.15(+4.17%)
Oct 09, 2008 4.200 4.240 3.270 3.478 1,735,486 -0.71(-16.88%)
Oct 08, 2008 4.125 4.240 3.702 4.184 2,129,339 -0.15(-3.50%)
Oct 07, 2008 4.682 4.682 4.191 4.336 1,615,477 -0.34(-7.33%)
Oct 06, 2008 4.841 4.841 3.962 4.679 1,862,466 -0.29(-5.84%)
Oct 03, 2008 4.982 5.187 4.949 4.969 860,269 -0.05(-1.05%)
Oct 02, 2008 5.200 5.200 4.982 5.022 730,662 -0.26(-4.87%)
Oct 01, 2008 5.058 5.299 5.042 5.279 610,386 +0.11(+2.04%)
Sep 30, 2008 5.114 5.243 5.081 5.174 780,734 +0.16(+3.16%)
Sep 29, 2008 5.283 5.514 4.890 5.015 1,201,325 -0.55(-9.90%)
Sep 26, 2008 5.451 5.586 5.444 5.567 0 -0.07(-1.29%)
Sep 25, 2008 5.550 5.745 5.548 5.639 803,400 +0.10(+1.85%)
Sep 24, 2008 5.596 5.633 5.504 5.537 630,409 -0.05(-0.94%)
Sep 23, 2008 5.682 5.699 5.514 5.590 619,066 -0.09(-1.57%)
Sep 22, 2008 5.672 5.896 5.672 5.679 707,351 -0.27(-4.60%)
Sep 19, 2008 6.002 6.599 5.854 5.953 0 +0.42(+7.64%)
Sep 18, 2008 5.425 5.530 5.058 5.530 1,497,174 +0.15(+2.82%)
Sep 17, 2008 5.672 5.699 5.362 5.378 1,133,200 -0.37(-6.38%)
Sep 16, 2008 5.817 5.887 5.603 5.745 1,062,981 -0.20(-3.39%)
Sep 15, 2008 6.038 6.111 5.926 5.946 897,140 -0.30(-4.81%)
Sep 12, 2008 6.200 6.273 6.180 6.246 565,827 +0.04(+0.64%)
Sep 11, 2008 6.174 6.209 6.085 6.207 611,371 -0.07(-1.10%)
Sep 10, 2008 6.316 6.358 6.200 6.276 857,508 -0.06(-0.99%)
Sep 09, 2008 6.553 6.579 6.329 6.339 513,767 -0.23(-3.52%)
Sep 08, 2008 6.692 6.715 6.507 6.570 679,760 +0.05(+0.76%)
Sep 05, 2008 6.573 6.576 6.418 6.520 0 -0.11(-1.69%)
Sep 04, 2008 6.811 6.814 6.606 6.632 551,550 -0.22(-3.23%)
Sep 03, 2008 6.929 6.929 6.797 6.853 339,143 -0.09(-1.33%)
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.