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 )

23.02 +0.23 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 9.774 9.784 9.691 9.721 313,668 -0.02(-0.24%)
Apr 27, 2007 9.737 9.754 9.724 9.744 362,461 +0.01(+0.07%)
Apr 26, 2007 9.671 9.747 9.671 9.737 284,271 +0.06(+0.58%)
Apr 25, 2007 9.642 9.691 9.638 9.681 487,019 +0.06(+0.58%)
Apr 24, 2007 9.615 9.655 9.605 9.625 275,785 -0.02(-0.17%)
Apr 23, 2007 9.619 9.681 9.619 9.642 344,277 +0.00(+0.03%)
Apr 20, 2007 9.609 9.688 9.605 9.638 374,280 +0.05(+0.52%)
Apr 19, 2007 9.536 9.635 9.483 9.589 331,246 -0.03(-0.27%)
Apr 18, 2007 9.569 9.638 9.556 9.615 299,121 +0.04(+0.45%)
Apr 17, 2007 9.553 9.622 9.553 9.572 460,956 +0.03(+0.35%)
Apr 16, 2007 9.470 9.569 9.463 9.539 522,780 +0.09(+0.91%)
Apr 13, 2007 9.388 9.483 9.388 9.454 489,747 +0.03(+0.35%)
Apr 12, 2007 9.358 9.421 9.341 9.421 284,877 +0.06(+0.67%)
Apr 11, 2007 9.378 9.404 9.348 9.358 339,428 -0.05(-0.56%)
Apr 10, 2007 9.371 9.411 9.341 9.411 359,733 +0.04(+0.46%)
Apr 09, 2007 9.404 9.404 9.341 9.368 276,694 +0.04(+0.42%)
Apr 05, 2007 9.269 9.331 9.269 9.328 233,054 +0.07(+0.75%)
Apr 04, 2007 9.236 9.269 9.219 9.259 266,390 +0.03(+0.29%)
Apr 03, 2007 9.186 9.256 9.186 9.232 366,401 +0.07(+0.72%)
Apr 02, 2007 9.173 9.219 9.151 9.166 285,180 +0.02(+0.18%)
Mar 30, 2007 9.147 9.180 9.107 9.150 326,397 +0.06(+0.69%)
Mar 29, 2007 9.051 9.120 9.051 9.087 248,813 +0.07(+0.77%)
Mar 28, 2007 9.094 9.117 9.001 9.018 339,125 -0.06(-0.62%)
Mar 27, 2007 9.051 9.107 9.041 9.074 273,967 -0.05(-0.54%)
Mar 26, 2007 9.094 9.124 8.998 9.124 338,822 +0.06(+0.66%)
Mar 23, 2007 9.058 9.140 9.044 9.064 302,152 +0.02(+0.26%)
Mar 22, 2007 8.998 9.074 8.978 9.041 515,204 +0.02(+0.26%)
Mar 21, 2007 8.922 9.018 8.912 9.018 445,803 +0.04(+0.40%)
Mar 20, 2007 8.955 8.998 8.952 8.982 292,454 +0.02(+0.18%)
Mar 19, 2007 8.965 9.005 8.935 8.965 263,360 +0.04(+0.48%)
Mar 16, 2007 8.896 8.935 8.869 8.922 241,539 +0.03(+0.30%)
Mar 15, 2007 8.843 8.929 8.843 8.896 281,847 +0.01(+0.15%)
Mar 14, 2007 8.754 8.899 8.718 8.883 702,496 +0.09(+0.98%)
Mar 13, 2007 8.939 8.902 8.777 8.797 286,089 -0.14(-1.59%)
Mar 12, 2007 8.846 8.972 8.830 8.939 369,734 +0.07(+0.74%)
Mar 09, 2007 8.741 8.876 8.741 8.873 345,186 +0.16(+1.86%)
Mar 08, 2007 8.655 8.741 8.655 8.711 384,584 +0.09(+0.99%)
Mar 07, 2007 8.549 8.639 8.530 8.625 416,103 +0.06(+0.69%)
Mar 06, 2007 8.470 8.617 8.470 8.566 679,463 +0.11(+1.25%)
Mar 05, 2007 8.388 8.549 8.388 8.460 635,519 -0.14(-1.57%)
Mar 02, 2007 8.668 8.675 8.579 8.596 420,952 -0.08(-0.95%)
Mar 01, 2007 8.681 8.688 8.368 8.678 874,568 -0.10(-1.09%)
Feb 28, 2007 8.678 8.797 8.652 8.774 501,263 +0.09(+0.99%)
Feb 27, 2007 8.860 8.909 8.648 8.688 584,605 -0.30(-3.34%)
Feb 26, 2007 8.929 9.005 8.929 8.988 408,526 +0.09(+0.96%)
Feb 23, 2007 8.860 8.906 8.843 8.902 507,627 +0.04(+0.41%)
Feb 22, 2007 8.856 8.929 8.840 8.866 704,011 -0.03(-0.33%)
Feb 21, 2007 8.902 8.929 8.866 8.896 736,742 +0.00(+0.04%)
Feb 20, 2007 8.955 8.968 8.893 8.893 724,922 -0.07(-0.81%)
Feb 16, 2007 8.995 9.018 8.935 8.965 637,944 -0.11(-1.20%)
Feb 15, 2007 9.054 9.094 9.048 9.074 447,621 +0.04(+0.40%)
Feb 14, 2007 9.005 9.094 9.005 9.038 465,256 +0.01(+0.15%)
Feb 13, 2007 9.011 9.064 8.988 9.025 443,681 +0.03(+0.37%)
Feb 12, 2007 9.054 9.087 8.975 8.992 438,369 -0.05(-0.51%)
Feb 09, 2007 9.054 9.091 8.975 9.038 503,687 -0.01(-0.07%)
Feb 08, 2007 9.038 9.067 9.008 9.044 403,677 +0.01(+0.07%)
Feb 07, 2007 9.091 9.137 9.038 9.038 582,180 -0.08(-0.83%)
Feb 06, 2007 9.117 9.133 9.071 9.114 549,753 +0.01(+0.11%)
Feb 05, 2007 9.117 9.153 9.074 9.104 500,354 +0.00(+0.04%)
Feb 02, 2007 9.038 9.127 9.038 9.100 357,006 +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.