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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2007 9.707 9.717 9.625 9.654 315,830 -0.02(-0.24%)
Apr 27, 2007 9.671 9.687 9.658 9.677 364,960 +0.01(+0.07%)
Apr 26, 2007 9.605 9.680 9.605 9.671 286,231 +0.06(+0.58%)
Apr 25, 2007 9.576 9.625 9.572 9.615 490,377 +0.06(+0.58%)
Apr 24, 2007 9.549 9.589 9.540 9.559 277,687 -0.02(-0.17%)
Apr 23, 2007 9.553 9.615 9.553 9.576 346,651 +0.00(+0.03%)
Apr 20, 2007 9.543 9.621 9.540 9.572 376,861 +0.05(+0.52%)
Apr 19, 2007 9.471 9.569 9.418 9.523 333,529 -0.03(-0.27%)
Apr 18, 2007 9.504 9.572 9.490 9.549 301,183 +0.04(+0.45%)
Apr 17, 2007 9.487 9.556 9.487 9.507 464,134 +0.03(+0.35%)
Apr 16, 2007 9.405 9.504 9.399 9.474 526,384 +0.09(+0.91%)
Apr 13, 2007 9.323 9.418 9.323 9.389 493,123 +0.03(+0.35%)
Apr 12, 2007 9.294 9.356 9.277 9.356 286,841 +0.06(+0.67%)
Apr 11, 2007 9.313 9.340 9.284 9.294 341,768 -0.05(-0.56%)
Apr 10, 2007 9.307 9.346 9.277 9.346 362,213 +0.04(+0.46%)
Apr 09, 2007 9.340 9.340 9.277 9.304 278,602 +0.04(+0.42%)
Apr 05, 2007 9.205 9.268 9.205 9.264 234,660 +0.07(+0.75%)
Apr 04, 2007 9.173 9.205 9.156 9.195 268,227 +0.03(+0.29%)
Apr 03, 2007 9.123 9.192 9.123 9.169 368,927 +0.07(+0.72%)
Apr 02, 2007 9.110 9.156 9.088 9.104 287,146 +0.02(+0.18%)
Mar 30, 2007 9.084 9.117 9.045 9.087 328,647 +0.06(+0.69%)
Mar 29, 2007 8.989 9.058 8.989 9.025 250,528 +0.07(+0.77%)
Mar 28, 2007 9.032 9.055 8.940 8.956 341,463 -0.06(-0.62%)
Mar 27, 2007 8.989 9.045 8.979 9.012 275,856 -0.05(-0.54%)
Mar 26, 2007 9.032 9.061 8.937 9.061 341,158 +0.06(+0.66%)
Mar 23, 2007 8.996 9.077 8.982 9.002 304,235 +0.02(+0.26%)
Mar 22, 2007 8.937 9.012 8.917 8.979 518,756 +0.02(+0.26%)
Mar 21, 2007 8.861 8.956 8.851 8.956 448,876 +0.04(+0.40%)
Mar 20, 2007 8.894 8.937 8.891 8.920 294,470 +0.02(+0.18%)
Mar 19, 2007 8.904 8.943 8.874 8.904 265,175 +0.04(+0.48%)
Mar 16, 2007 8.835 8.874 8.809 8.861 243,205 +0.03(+0.30%)
Mar 15, 2007 8.783 8.868 8.783 8.835 283,790 +0.01(+0.15%)
Mar 14, 2007 8.694 8.838 8.658 8.822 707,339 +0.09(+0.98%)
Mar 13, 2007 8.878 8.842 8.717 8.737 288,062 -0.14(-1.59%)
Mar 12, 2007 8.786 8.910 8.769 8.878 372,283 +0.07(+0.74%)
Mar 09, 2007 8.681 8.815 8.681 8.812 347,566 +0.16(+1.86%)
Mar 08, 2007 8.596 8.681 8.596 8.651 387,236 +0.09(+0.99%)
Mar 07, 2007 8.491 8.579 8.471 8.566 418,971 +0.06(+0.69%)
Mar 06, 2007 8.412 8.558 8.412 8.507 684,147 +0.10(+1.25%)
Mar 05, 2007 8.330 8.491 8.330 8.402 639,900 -0.13(-1.57%)
Mar 02, 2007 8.609 8.615 8.520 8.537 423,854 -0.08(-0.95%)
Mar 01, 2007 8.622 8.629 8.311 8.619 880,597 -0.10(-1.09%)
Feb 28, 2007 8.619 8.737 8.592 8.714 504,719 +0.09(+0.99%)
Feb 27, 2007 8.799 8.848 8.589 8.629 588,635 -0.30(-3.34%)
Feb 26, 2007 8.868 8.943 8.868 8.927 411,343 +0.09(+0.96%)
Feb 23, 2007 8.799 8.845 8.783 8.842 511,127 +0.04(+0.41%)
Feb 22, 2007 8.796 8.868 8.779 8.805 708,864 -0.03(-0.33%)
Feb 21, 2007 8.842 8.868 8.805 8.835 741,821 +0.00(+0.04%)
Feb 20, 2007 8.894 8.907 8.832 8.832 729,920 -0.07(-0.81%)
Feb 16, 2007 8.933 8.956 8.874 8.904 642,342 -0.11(-1.20%)
Feb 15, 2007 8.992 9.032 8.986 9.012 450,707 +0.04(+0.40%)
Feb 14, 2007 8.943 9.032 8.943 8.976 468,464 +0.01(+0.15%)
Feb 13, 2007 8.950 9.002 8.927 8.963 446,740 +0.03(+0.37%)
Feb 12, 2007 8.992 9.025 8.914 8.930 441,391 -0.05(-0.51%)
Feb 09, 2007 8.992 9.028 8.914 8.976 507,160 -0.01(-0.07%)
Feb 08, 2007 8.976 9.005 8.946 8.982 406,460 +0.01(+0.07%)
Feb 07, 2007 9.028 9.074 8.976 8.976 586,194 -0.08(-0.83%)
Feb 06, 2007 9.055 9.071 9.009 9.051 553,543 +0.01(+0.11%)
Feb 05, 2007 9.055 9.091 9.012 9.041 503,803 +0.00(+0.04%)
Feb 02, 2007 8.976 9.064 8.976 9.038 359,467 +0.06(+0.69%)
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.