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 )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2007 9.143 9.143 8.884 8.884 499,226 -0.03(-0.33%)
Jul 30, 2007 8.953 8.956 8.717 8.914 594,128 +0.09(+1.00%)
Jul 27, 2007 8.799 8.914 8.763 8.825 479,696 -0.04(-0.48%)
Jul 26, 2007 8.874 8.878 8.520 8.868 2,113,168 -0.30(-3.29%)
Jul 25, 2007 9.281 9.363 9.015 9.169 1,151,943 -0.16(-1.76%)
Jul 24, 2007 9.487 9.513 9.300 9.333 497,090 -0.24(-2.53%)
Jul 23, 2007 9.556 9.618 9.526 9.576 357,941 -0.03(-0.31%)
Jul 20, 2007 9.697 9.710 9.592 9.605 329,867 -0.19(-1.97%)
Jul 19, 2007 9.772 9.808 9.710 9.798 401,273 +0.07(+0.74%)
Jul 18, 2007 9.749 9.782 9.582 9.726 868,153 -0.09(-0.90%)
Jul 17, 2007 9.851 9.861 9.772 9.815 314,610 -0.03(-0.27%)
Jul 16, 2007 9.871 9.904 9.821 9.841 377,776 -0.06(-0.56%)
Jul 13, 2007 9.877 9.920 9.847 9.897 288,062 +0.02(+0.23%)
Jul 12, 2007 9.766 9.884 9.766 9.874 379,912 +0.11(+1.14%)
Jul 11, 2007 9.635 9.766 9.635 9.762 274,025 +0.12(+1.26%)
Jul 10, 2007 9.766 9.818 9.641 9.641 357,026 -0.16(-1.61%)
Jul 09, 2007 9.802 9.861 9.769 9.798 314,915 -0.00(-0.03%)
Jul 06, 2007 9.733 9.812 9.727 9.801 282,569 +0.05(+0.53%)
Jul 05, 2007 9.749 9.805 9.717 9.749 231,914 -0.02(-0.17%)
Jul 03, 2007 9.775 9.900 9.733 9.766 191,634 +0.04(+0.37%)
Jul 02, 2007 9.815 9.815 9.680 9.730 320,103 +0.08(+0.78%)
Jun 29, 2007 9.730 9.782 9.612 9.654 242,594 +0.00(+0.00%)
Jun 28, 2007 9.638 9.713 9.592 9.654 280,128 +0.04(+0.41%)
Jun 27, 2007 9.507 9.615 9.487 9.615 257,547 +0.05(+0.55%)
Jun 26, 2007 9.599 9.618 9.520 9.562 332,919 -0.00(-0.03%)
Jun 25, 2007 9.569 9.635 9.507 9.566 270,973 -0.02(-0.17%)
Jun 22, 2007 9.638 9.641 9.507 9.582 261,514 -0.08(-0.85%)
Jun 21, 2007 9.592 9.677 9.576 9.664 336,886 +0.01(+0.10%)
Jun 20, 2007 9.828 9.857 9.641 9.654 379,302 -0.22(-2.19%)
Jun 19, 2007 9.772 9.871 9.756 9.871 293,860 +0.07(+0.67%)
Jun 18, 2007 9.756 9.805 9.726 9.805 315,525 +0.08(+0.81%)
Jun 15, 2007 9.703 9.828 9.694 9.726 329,257 +0.08(+0.85%)
Jun 14, 2007 9.576 9.707 9.576 9.644 355,500 +0.01(+0.10%)
Jun 13, 2007 9.458 9.651 9.458 9.635 263,039 +0.10(+1.10%)
Jun 12, 2007 9.572 9.608 9.481 9.530 416,835 -0.10(-0.99%)
Jun 11, 2007 9.599 9.644 9.546 9.625 232,524 +0.03(+0.34%)
Jun 08, 2007 9.323 9.599 9.294 9.592 524,248 +0.09(+0.97%)
Jun 07, 2007 9.821 9.821 9.484 9.500 628,000 -0.28(-2.85%)
Jun 06, 2007 9.930 9.956 9.739 9.779 440,942 -0.22(-2.20%)
Jun 05, 2007 10.08 10.09 9.933 9.998 397,001 -0.08(-0.81%)
Jun 04, 2007 10.02 10.09 10.02 10.08 346,040 +0.05(+0.49%)
Jun 01, 2007 9.995 10.07 9.995 10.03 382,048 +0.05(+0.53%)
May 31, 2007 9.952 9.995 9.920 9.979 364,044 +0.09(+0.86%)
May 30, 2007 9.792 9.956 9.723 9.893 347,566 +0.09(+0.94%)
May 29, 2007 9.792 9.864 9.792 9.802 367,096 +0.04(+0.44%)
May 25, 2007 9.707 9.795 9.707 9.759 217,877 +0.07(+0.68%)
May 24, 2007 9.782 9.854 9.671 9.694 377,776 -0.12(-1.24%)
May 23, 2007 9.831 9.890 9.700 9.815 593,823 -0.01(-0.13%)
May 22, 2007 9.785 9.848 9.785 9.828 378,081 -0.08(-0.76%)
May 21, 2007 9.880 9.913 9.867 9.903 327,426 +0.04(+0.37%)
May 18, 2007 9.815 9.871 9.805 9.867 284,095 +0.07(+0.74%)
May 17, 2007 9.782 9.812 9.746 9.795 363,129 +0.00(+0.00%)
May 16, 2007 9.831 9.839 9.772 9.795 498,921 -0.02(-0.20%)
May 15, 2007 9.789 9.871 9.789 9.815 399,747 +0.00(+0.00%)
May 14, 2007 9.802 9.841 9.782 9.815 265,175 +0.02(+0.20%)
May 11, 2007 9.602 9.795 9.602 9.795 389,372 +0.13(+1.36%)
May 10, 2007 9.733 9.769 9.644 9.664 452,538 -0.09(-0.87%)
May 09, 2007 9.743 9.772 9.730 9.749 295,385 +0.01(+0.07%)
May 08, 2007 9.667 9.743 9.664 9.743 237,712 +0.05(+0.47%)
May 07, 2007 9.749 9.749 9.684 9.697 301,183 +0.02(+0.17%)
May 04, 2007 9.680 9.766 9.664 9.680 372,283 +0.02(+0.17%)
May 03, 2007 9.618 9.707 9.618 9.664 385,405 +0.03(+0.34%)
May 02, 2007 9.572 9.684 9.572 9.631 536,149 +0.04(+0.38%)
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.