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 )

23.10 -0.16 (-0.69%)
Official Closing Price Updated: 4:10 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 (%)
May 30, 2008 8.434 8.505 8.421 8.444 365,204 +0.02(+0.23%)
May 29, 2008 8.453 8.499 8.421 8.424 373,612 -0.02(-0.23%)
May 28, 2008 8.466 8.476 8.385 8.444 309,726 -0.02(-0.19%)
May 27, 2008 8.378 8.463 8.373 8.460 418,486 +0.07(+0.89%)
May 26, 2008 8.418 8.424 8.330 8.385 0 +0.00(+0.00%)
May 23, 2008 8.418 8.424 8.330 8.385 347,138 -0.07(-0.77%)
May 22, 2008 8.434 8.450 8.398 8.450 332,183 +0.07(+0.78%)
May 21, 2008 8.518 8.557 8.359 8.385 293,010 -0.11(-1.26%)
May 20, 2008 8.476 8.492 8.392 8.492 338,988 -0.02(-0.23%)
May 19, 2008 8.505 8.564 8.492 8.512 448,399 +0.04(+0.46%)
May 16, 2008 8.460 8.486 8.411 8.473 405,609 +0.02(+0.27%)
May 15, 2008 8.352 8.453 8.326 8.450 237,373 +0.09(+1.05%)
May 14, 2008 8.372 8.414 8.346 8.362 386,868 +0.02(+0.27%)
May 13, 2008 8.326 8.349 8.277 8.339 343,573 -0.02(-0.23%)
May 12, 2008 8.294 8.359 8.281 8.359 292,534 +0.09(+1.06%)
May 09, 2008 8.232 8.271 8.177 8.271 205,238 +0.01(+0.16%)
May 08, 2008 8.239 8.258 8.213 8.258 266,257 +0.04(+0.48%)
May 07, 2008 8.304 8.343 8.209 8.219 399,296 -0.09(-1.14%)
May 06, 2008 8.248 8.320 8.226 8.313 375,456 +0.02(+0.24%)
May 05, 2008 8.378 8.378 8.284 8.294 305,660 -0.07(-0.86%)
May 02, 2008 8.307 8.398 8.258 8.365 307,105 +0.08(+0.94%)
May 01, 2008 8.203 8.339 8.186 8.287 409,641 +0.06(+0.75%)
Apr 30, 2008 8.268 8.330 8.216 8.226 358,141 -0.01(-0.16%)
Apr 29, 2008 8.235 8.242 8.183 8.239 475,141 -0.05(-0.55%)
Apr 28, 2008 8.265 8.313 8.245 8.284 613,798 +0.03(+0.35%)
Apr 25, 2008 8.248 8.255 8.173 8.255 456,006 +0.05(+0.63%)
Apr 24, 2008 8.154 8.219 8.056 8.203 715,090 +0.10(+1.20%)
Apr 23, 2008 8.069 8.118 8.053 8.105 424,031 +0.06(+0.73%)
Apr 22, 2008 8.102 8.144 8.004 8.047 368,421 -0.08(-1.04%)
Apr 21, 2008 8.108 8.131 8.056 8.131 387,295 -0.08(-0.95%)
Apr 18, 2008 8.134 8.235 8.128 8.209 387,424 +0.16(+1.94%)
Apr 17, 2008 7.946 8.069 7.946 8.053 374,974 +0.04(+0.53%)
Apr 16, 2008 7.763 8.011 7.763 8.011 282,165 +0.24(+3.14%)
Apr 15, 2008 7.744 7.777 7.705 7.767 293,687 +0.04(+0.46%)
Apr 14, 2008 7.708 7.822 7.708 7.731 329,144 -0.01(-0.08%)
Apr 11, 2008 7.822 7.855 7.734 7.737 315,772 -0.16(-1.98%)
Apr 10, 2008 7.864 7.923 7.861 7.894 276,153 +0.01(+0.08%)
Apr 09, 2008 7.962 7.991 7.877 7.887 316,989 -0.10(-1.26%)
Apr 08, 2008 7.972 8.001 7.933 7.988 313,482 -0.01(-0.16%)
Apr 07, 2008 7.955 8.099 7.955 8.001 377,131 +0.09(+1.11%)
Apr 04, 2008 7.900 7.962 7.874 7.913 450,247 +0.05(+0.58%)
Apr 03, 2008 7.809 7.926 7.809 7.868 407,220 +0.03(+0.37%)
Apr 02, 2008 7.877 7.936 7.819 7.838 506,182 +0.02(+0.29%)
Apr 01, 2008 7.698 7.819 7.682 7.816 385,706 +0.24(+3.13%)
Mar 31, 2008 7.581 7.604 7.529 7.578 340,153 +0.03(+0.34%)
Mar 28, 2008 7.552 7.594 7.510 7.552 291,520 +0.05(+0.69%)
Mar 27, 2008 7.539 7.620 7.500 7.500 382,095 +0.00(+0.00%)
Mar 26, 2008 7.549 7.549 7.467 7.500 369,725 -0.02(-0.26%)
Mar 25, 2008 7.614 7.614 7.484 7.519 716,707 -0.06(-0.82%)
Mar 24, 2008 7.519 7.640 7.519 7.581 556,373 +0.09(+1.22%)
Mar 21, 2008 7.347 7.490 7.311 7.490 380,789 +0.00(+0.00%)
Mar 20, 2008 7.347 7.490 7.311 7.490 380,789 +0.11(+1.54%)
Mar 19, 2008 7.545 7.565 7.376 7.376 507,703 -0.17(-2.28%)
Mar 18, 2008 7.448 7.552 7.240 7.549 683,395 +0.13(+1.71%)
Mar 17, 2008 7.324 7.513 7.220 7.422 494,657 -0.16(-2.06%)
Mar 14, 2008 7.721 7.770 7.467 7.578 432,101 -0.12(-1.56%)
Mar 13, 2008 7.627 7.744 7.542 7.698 416,037 -0.02(-0.30%)
Mar 12, 2008 7.724 7.855 7.711 7.721 485,919 +0.02(+0.25%)
Mar 11, 2008 7.598 7.708 7.519 7.702 544,906 +0.25(+3.35%)
Mar 10, 2008 7.585 7.624 7.451 7.452 464,077 -0.15(-2.00%)
Mar 07, 2008 7.650 7.731 7.566 7.604 614,057 -0.11(-1.39%)
Mar 06, 2008 7.793 7.819 7.705 7.711 586,396 -0.12(-1.50%)
Mar 05, 2008 7.816 7.900 7.767 7.829 512,636 +0.04(+0.54%)
Mar 04, 2008 7.741 7.842 7.741 7.786 481,902 -0.09(-1.12%)
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.