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 )

23.05 -0.21 (-0.90%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 26, 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 (%)
Mar 30, 2007 9.020 9.053 8.981 9.023 330,981 +0.06(+0.69%)
Mar 29, 2007 8.926 8.994 8.926 8.961 252,308 +0.07(+0.77%)
Mar 28, 2007 8.968 8.991 8.877 8.893 343,888 -0.06(-0.62%)
Mar 27, 2007 8.926 8.981 8.916 8.948 277,815 -0.05(-0.54%)
Mar 26, 2007 8.968 8.997 8.874 8.997 343,581 +0.06(+0.66%)
Mar 23, 2007 8.932 9.013 8.919 8.939 306,396 +0.02(+0.26%)
Mar 22, 2007 8.874 8.948 8.854 8.916 522,440 +0.02(+0.26%)
Mar 21, 2007 8.799 8.893 8.789 8.893 452,064 +0.04(+0.40%)
Mar 20, 2007 8.831 8.874 8.828 8.857 296,561 +0.02(+0.18%)
Mar 19, 2007 8.841 8.880 8.812 8.841 267,059 +0.04(+0.48%)
Mar 16, 2007 8.773 8.812 8.747 8.799 244,932 +0.03(+0.30%)
Mar 15, 2007 8.721 8.805 8.721 8.773 285,805 +0.01(+0.15%)
Mar 14, 2007 8.633 8.776 8.597 8.760 712,363 +0.08(+0.98%)
Mar 13, 2007 8.815 8.779 8.656 8.675 290,108 -0.14(-1.59%)
Mar 12, 2007 8.724 8.848 8.708 8.815 374,928 +0.07(+0.74%)
Mar 09, 2007 8.620 8.753 8.620 8.750 350,035 +0.16(+1.86%)
Mar 08, 2007 8.535 8.620 8.535 8.590 389,986 +0.08(+0.99%)
Mar 07, 2007 8.431 8.519 8.411 8.506 421,947 +0.06(+0.69%)
Mar 06, 2007 8.353 8.498 8.353 8.447 689,007 +0.10(+1.25%)
Mar 05, 2007 8.272 8.431 8.272 8.343 644,445 -0.13(-1.57%)
Mar 02, 2007 8.548 8.555 8.460 8.477 426,864 -0.08(-0.95%)
Mar 01, 2007 8.561 8.568 8.252 8.558 886,852 -0.09(-1.09%)
Feb 28, 2007 8.558 8.675 8.532 8.652 508,304 +0.08(+0.99%)
Feb 27, 2007 8.737 8.786 8.529 8.568 592,816 -0.30(-3.34%)
Feb 26, 2007 8.805 8.880 8.805 8.864 414,264 +0.08(+0.96%)
Feb 23, 2007 8.737 8.782 8.721 8.779 514,757 +0.04(+0.41%)
Feb 22, 2007 8.734 8.805 8.717 8.743 713,899 -0.03(-0.33%)
Feb 21, 2007 8.779 8.805 8.743 8.773 747,090 +0.00(+0.04%)
Feb 20, 2007 8.831 8.844 8.769 8.769 735,104 -0.07(-0.81%)
Feb 16, 2007 8.870 8.893 8.812 8.841 646,904 -0.11(-1.20%)
Feb 15, 2007 8.929 8.968 8.922 8.948 453,908 +0.04(+0.40%)
Feb 14, 2007 8.880 8.968 8.880 8.913 471,791 +0.01(+0.15%)
Feb 13, 2007 8.887 8.939 8.864 8.900 449,913 +0.03(+0.37%)
Feb 12, 2007 8.929 8.961 8.851 8.867 444,526 -0.05(-0.51%)
Feb 09, 2007 8.929 8.965 8.851 8.913 510,762 -0.01(-0.07%)
Feb 08, 2007 8.913 8.942 8.883 8.919 409,347 +0.01(+0.07%)
Feb 07, 2007 8.965 9.010 8.913 8.913 590,358 -0.07(-0.83%)
Feb 06, 2007 8.991 9.007 8.945 8.987 557,474 +0.01(+0.11%)
Feb 05, 2007 8.991 9.026 8.948 8.978 507,382 +0.00(+0.04%)
Feb 02, 2007 8.913 9.000 8.913 8.974 362,020 +0.06(+0.69%)
Feb 01, 2007 8.919 8.926 8.883 8.913 310,391 +0.01(+0.15%)
Jan 31, 2007 8.818 8.903 8.799 8.900 425,328 +0.08(+0.96%)
Jan 30, 2007 8.795 8.815 8.773 8.815 355,259 +0.06(+0.71%)
Jan 29, 2007 8.779 8.818 8.740 8.753 377,079 -0.03(-0.33%)
Jan 26, 2007 8.854 8.887 8.773 8.782 511,991 -0.07(-0.84%)
Jan 25, 2007 8.786 8.880 8.782 8.857 467,430 +0.05(+0.59%)
Jan 24, 2007 8.730 8.805 8.730 8.805 445,303 +0.06(+0.63%)
Jan 23, 2007 8.737 8.795 8.721 8.750 390,293 -0.04(-0.44%)
Jan 22, 2007 8.844 8.883 8.763 8.789 312,235 -0.07(-0.77%)
Jan 19, 2007 8.851 8.903 8.808 8.857 471,733 -0.01(-0.11%)
Jan 18, 2007 8.831 8.916 8.831 8.867 401,050 -0.01(-0.15%)
Jan 17, 2007 8.844 8.893 8.812 8.880 386,606 +0.06(+0.66%)
Jan 16, 2007 8.753 8.841 8.753 8.821 350,649 +0.05(+0.56%)
Jan 12, 2007 8.743 8.838 8.743 8.773 315,615 +0.03(+0.33%)
Jan 11, 2007 8.844 8.893 8.682 8.743 678,865 -0.09(-0.99%)
Jan 10, 2007 8.818 8.857 8.802 8.831 436,698 -0.03(-0.33%)
Jan 09, 2007 8.939 8.968 8.828 8.861 388,757 -0.07(-0.77%)
Jan 08, 2007 8.825 8.932 8.818 8.929 347,269 +0.08(+0.92%)
Jan 05, 2007 9.059 9.069 8.818 8.848 529,509 -0.22(-2.44%)
Jan 04, 2007 9.079 9.085 9.017 9.069 380,767 -0.02(-0.18%)
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.