Skip to main content

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.77 +0.11 (+0.46%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.689 7.712 7.636 7.685 335,402 +0.03(+0.34%)
Mar 28, 2008 7.659 7.702 7.616 7.659 287,449 +0.05(+0.69%)
Mar 27, 2008 7.646 7.728 7.606 7.606 376,759 +0.00(+0.00%)
Mar 26, 2008 7.656 7.656 7.572 7.606 364,561 -0.02(-0.26%)
Mar 25, 2008 7.722 7.722 7.590 7.626 706,698 -0.06(-0.82%)
Mar 24, 2008 7.626 7.748 7.626 7.689 548,603 +0.09(+1.22%)
Mar 21, 2008 7.451 7.596 7.415 7.596 375,471 +0.00(+0.00%)
Mar 20, 2008 7.451 7.596 7.415 7.596 375,471 +0.12(+1.54%)
Mar 19, 2008 7.652 7.672 7.481 7.481 500,613 -0.17(-2.28%)
Mar 18, 2008 7.553 7.659 7.342 7.656 673,851 +0.13(+1.71%)
Mar 17, 2008 7.428 7.619 7.322 7.527 487,748 -0.16(-2.06%)
Mar 14, 2008 7.831 7.880 7.573 7.685 426,067 -0.12(-1.56%)
Mar 13, 2008 7.735 7.854 7.649 7.807 410,227 -0.02(-0.29%)
Mar 12, 2008 7.834 7.966 7.821 7.831 479,133 +0.02(+0.25%)
Mar 11, 2008 7.705 7.817 7.626 7.811 537,296 +0.25(+3.35%)
Mar 10, 2008 7.692 7.732 7.557 7.557 457,596 -0.15(-2.00%)
Mar 07, 2008 7.758 7.840 7.673 7.712 605,481 -0.11(-1.39%)
Mar 06, 2008 7.903 7.930 7.814 7.821 578,207 -0.12(-1.50%)
Mar 05, 2008 7.926 8.012 7.877 7.939 505,477 +0.04(+0.54%)
Mar 04, 2008 7.850 7.953 7.850 7.897 475,172 -0.09(-1.12%)
Mar 03, 2008 7.963 8.032 7.923 7.986 528,978 -0.01(-0.16%)
Feb 29, 2008 8.227 8.227 7.986 7.999 501,955 -0.17(-2.06%)
Feb 28, 2008 8.207 8.230 8.134 8.167 434,070 -0.06(-0.68%)
Feb 27, 2008 8.147 8.246 8.124 8.223 462,147 +0.04(+0.52%)
Feb 26, 2008 8.052 8.207 8.009 8.180 562,509 +0.14(+1.77%)
Feb 25, 2008 7.893 8.038 7.864 8.038 460,014 +0.15(+1.84%)
Feb 22, 2008 7.864 7.953 7.708 7.893 1,046,067 -0.01(-0.17%)
Feb 21, 2008 8.002 8.035 7.887 7.906 536,351 -0.07(-0.83%)
Feb 20, 2008 7.758 7.999 7.758 7.972 558,812 +0.08(+0.96%)
Feb 19, 2008 7.840 7.949 7.840 7.897 839,964 +0.13(+1.61%)
Feb 18, 2008 7.837 7.930 7.725 7.771 0 +0.00(+0.00%)
Feb 15, 2008 7.837 7.930 7.725 7.771 1,571,345 -0.17(-2.12%)
Feb 14, 2008 8.250 8.250 7.923 7.939 1,065,259 -0.32(-3.88%)
Feb 13, 2008 8.283 8.335 8.223 8.260 462,747 -0.02(-0.20%)
Feb 12, 2008 8.276 8.349 8.253 8.276 340,136 +0.09(+1.09%)
Feb 11, 2008 8.260 8.260 8.118 8.187 367,773 +0.01(+0.12%)
Feb 08, 2008 8.230 8.316 8.151 8.177 456,808 -0.07(-0.88%)
Feb 07, 2008 8.170 8.326 8.114 8.250 343,348 +0.06(+0.68%)
Feb 06, 2008 8.286 8.296 8.177 8.194 543,660 -0.07(-0.84%)
Feb 05, 2008 8.477 8.477 8.220 8.263 454,262 -0.27(-3.21%)
Feb 04, 2008 8.563 8.682 8.533 8.537 242,131 -0.08(-0.92%)
Feb 01, 2008 8.550 8.689 8.550 8.616 360,716 +0.07(+0.77%)
Jan 31, 2008 8.319 8.629 8.309 8.550 444,565 +0.14(+1.61%)
Jan 30, 2008 8.392 8.547 8.382 8.415 463,035 -0.05(-0.58%)
Jan 29, 2008 8.322 8.464 8.293 8.464 371,604 +0.18(+2.19%)
Jan 28, 2008 8.098 8.283 8.045 8.283 380,622 +0.19(+2.32%)
Jan 25, 2008 8.269 8.316 8.065 8.095 782,155 -0.11(-1.33%)
Jan 24, 2008 8.111 8.217 8.038 8.203 576,086 +0.18(+2.26%)
Jan 23, 2008 7.722 8.022 7.586 8.022 741,851 +0.13(+1.63%)
Jan 22, 2008 7.570 7.972 7.557 7.893 1,254,840 -0.22(-2.76%)
Jan 21, 2008 8.362 8.411 7.972 8.118 0 +0.00(+0.00%)
Jan 18, 2008 8.362 8.411 7.972 8.118 771,549 -0.22(-2.61%)
Jan 17, 2008 8.662 8.708 8.332 8.335 777,913 -0.32(-3.73%)
Jan 16, 2008 8.712 8.768 8.642 8.659 501,537 -0.13(-1.43%)
Jan 15, 2008 8.794 8.870 8.751 8.784 506,689 -0.17(-1.92%)
Jan 14, 2008 8.837 8.989 8.827 8.956 416,079 +0.14(+1.61%)
Jan 11, 2008 8.814 8.883 8.755 8.814 582,753 -0.04(-0.48%)
Jan 10, 2008 8.718 8.903 8.682 8.857 456,383 +0.09(+1.02%)
Jan 09, 2008 8.669 8.768 8.580 8.768 661,089 +0.12(+1.41%)
Jan 08, 2008 8.774 8.850 8.623 8.646 852,237 -0.08(-0.87%)
Jan 07, 2008 8.989 8.989 8.665 8.722 734,153 -0.15(-1.67%)
Jan 04, 2008 8.893 8.910 8.815 8.870 399,199 -0.11(-1.18%)
Jan 03, 2008 8.986 9.022 8.896 8.976 406,078 +0.03(+0.29%)
Jan 02, 2008 9.226 9.236 8.887 8.949 436,989 -0.23(-2.48%)
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.