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 )

23.25 -0.17 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2008 7.668 7.691 7.590 7.590 391,279 -0.03(-0.34%)
Jun 27, 2008 7.685 7.727 7.586 7.616 342,638 -0.07(-0.85%)
Jun 26, 2008 7.809 7.819 7.655 7.681 253,217 -0.20(-2.50%)
Jun 25, 2008 7.803 7.901 7.803 7.878 377,785 +0.11(+1.48%)
Jun 24, 2008 7.727 7.822 7.691 7.763 350,215 +0.01(+0.17%)
Jun 23, 2008 7.822 7.822 7.724 7.750 288,547 -0.05(-0.59%)
Jun 20, 2008 7.891 7.891 7.740 7.796 380,458 -0.13(-1.61%)
Jun 19, 2008 7.980 7.980 7.872 7.924 356,855 -0.08(-0.98%)
Jun 18, 2008 8.042 8.042 7.902 8.003 372,125 -0.05(-0.65%)
Jun 17, 2008 8.062 8.081 8.012 8.055 342,427 +0.03(+0.37%)
Jun 16, 2008 7.996 8.058 7.980 8.026 268,126 +0.01(+0.16%)
Jun 13, 2008 7.967 8.026 7.950 8.012 375,420 +0.07(+0.82%)
Jun 12, 2008 8.006 8.071 7.921 7.947 538,066 -0.02(-0.21%)
Jun 11, 2008 8.081 8.094 7.957 7.963 355,662 -0.14(-1.74%)
Jun 10, 2008 8.130 8.153 8.042 8.104 363,025 -0.02(-0.20%)
Jun 09, 2008 8.196 8.235 8.088 8.121 508,405 -0.04(-0.52%)
Jun 06, 2008 8.409 8.409 8.157 8.163 671,261 -0.28(-3.30%)
Jun 05, 2008 8.445 8.471 8.402 8.442 407,186 +0.02(+0.23%)
Jun 04, 2008 8.422 8.445 8.379 8.422 396,302 +0.00(+0.00%)
Jun 03, 2008 8.425 8.468 8.357 8.422 293,011 +0.01(+0.16%)
Jun 02, 2008 8.504 8.504 8.357 8.409 233,406 -0.10(-1.12%)
May 30, 2008 8.494 8.566 8.482 8.504 362,607 +0.02(+0.23%)
May 29, 2008 8.514 8.560 8.481 8.484 370,956 -0.02(-0.23%)
May 28, 2008 8.527 8.537 8.445 8.504 307,524 -0.02(-0.19%)
May 27, 2008 8.438 8.524 8.433 8.520 415,511 +0.08(+0.89%)
May 26, 2008 8.478 8.484 8.389 8.445 0 +0.00(+0.00%)
May 23, 2008 8.478 8.484 8.389 8.445 344,670 -0.07(-0.77%)
May 22, 2008 8.494 8.511 8.458 8.511 329,822 +0.07(+0.78%)
May 21, 2008 8.579 8.619 8.419 8.445 290,927 -0.11(-1.26%)
May 20, 2008 8.537 8.553 8.453 8.553 336,578 -0.02(-0.23%)
May 19, 2008 8.566 8.625 8.553 8.573 445,211 +0.04(+0.46%)
May 16, 2008 8.520 8.547 8.471 8.533 402,725 +0.02(+0.27%)
May 15, 2008 8.412 8.514 8.386 8.511 235,686 +0.09(+1.05%)
May 14, 2008 8.432 8.475 8.406 8.422 384,117 +0.02(+0.27%)
May 13, 2008 8.386 8.409 8.336 8.399 341,130 -0.02(-0.23%)
May 12, 2008 8.353 8.419 8.340 8.419 290,454 +0.09(+1.06%)
May 09, 2008 8.291 8.330 8.235 8.330 203,779 +0.01(+0.16%)
May 08, 2008 8.298 8.317 8.271 8.317 264,364 +0.04(+0.48%)
May 07, 2008 8.363 8.402 8.268 8.278 396,457 -0.10(-1.13%)
May 06, 2008 8.307 8.379 8.284 8.373 372,787 +0.02(+0.24%)
May 05, 2008 8.438 8.438 8.343 8.353 303,487 -0.07(-0.86%)
May 02, 2008 8.366 8.458 8.317 8.425 304,921 +0.08(+0.94%)
May 01, 2008 8.261 8.399 8.245 8.347 406,729 +0.06(+0.75%)
Apr 30, 2008 8.327 8.389 8.275 8.284 355,595 -0.01(-0.16%)
Apr 29, 2008 8.294 8.301 8.242 8.298 471,762 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.304 8.343 609,434 +0.03(+0.35%)
Apr 25, 2008 8.307 8.314 8.232 8.314 452,764 +0.05(+0.63%)
Apr 24, 2008 8.212 8.278 8.114 8.261 710,006 +0.10(+1.20%)
Apr 23, 2008 8.127 8.176 8.111 8.163 421,016 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.104 365,802 -0.09(-1.04%)
Apr 21, 2008 8.166 8.189 8.114 8.189 384,541 -0.08(-0.95%)
Apr 18, 2008 8.193 8.294 8.186 8.268 384,669 +0.16(+1.94%)
Apr 17, 2008 8.003 8.127 8.003 8.111 372,308 +0.04(+0.53%)
Apr 16, 2008 7.819 8.068 7.819 8.068 280,158 +0.25(+3.14%)
Apr 15, 2008 7.799 7.832 7.760 7.822 291,598 +0.04(+0.46%)
Apr 14, 2008 7.763 7.878 7.763 7.786 326,804 -0.01(-0.08%)
Apr 11, 2008 7.878 7.912 7.790 7.793 313,527 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.917 7.950 274,190 +0.01(+0.08%)
Apr 09, 2008 8.019 8.048 7.934 7.944 314,735 -0.10(-1.26%)
Apr 08, 2008 8.029 8.058 7.989 8.045 311,253 -0.01(-0.16%)
Apr 07, 2008 8.012 8.157 8.012 8.058 374,450 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,045 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,324 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.894 502,583 +0.02(+0.29%)
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.