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 )

23.57 +0.15 (+0.64%)
Streaming Delayed Price Updated: 9:47 AM 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, 2008 8.328 8.390 8.275 8.285 355,574 -0.01(-0.16%)
Apr 29, 2008 8.295 8.301 8.242 8.298 471,735 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.305 8.344 609,399 +0.03(+0.35%)
Apr 25, 2008 8.308 8.314 8.232 8.314 452,738 +0.05(+0.63%)
Apr 24, 2008 8.213 8.278 8.114 8.262 709,965 +0.10(+1.20%)
Apr 23, 2008 8.128 8.177 8.111 8.164 420,991 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.105 365,781 -0.09(-1.04%)
Apr 21, 2008 8.167 8.190 8.114 8.190 384,519 -0.08(-0.95%)
Apr 18, 2008 8.193 8.295 8.187 8.269 384,647 +0.16(+1.94%)
Apr 17, 2008 8.003 8.128 8.003 8.111 372,286 +0.04(+0.53%)
Apr 16, 2008 7.820 8.069 7.820 8.069 280,142 +0.25(+3.14%)
Apr 15, 2008 7.800 7.833 7.761 7.823 291,582 +0.04(+0.46%)
Apr 14, 2008 7.764 7.879 7.764 7.787 326,785 -0.01(-0.08%)
Apr 11, 2008 7.879 7.912 7.790 7.793 313,508 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.918 7.951 274,174 +0.01(+0.08%)
Apr 09, 2008 8.019 8.049 7.934 7.944 314,717 -0.10(-1.26%)
Apr 08, 2008 8.029 8.059 7.990 8.046 311,235 -0.01(-0.16%)
Apr 07, 2008 8.013 8.157 8.013 8.059 374,428 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,019 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,301 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.895 502,554 +0.02(+0.29%)
Apr 01, 2008 7.754 7.875 7.738 7.872 382,941 +0.24(+3.13%)
Mar 31, 2008 7.636 7.659 7.584 7.633 337,715 +0.03(+0.34%)
Mar 28, 2008 7.607 7.649 7.564 7.607 289,430 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,356 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.521 7.554 367,074 -0.02(-0.26%)
Mar 25, 2008 7.669 7.669 7.538 7.574 711,570 -0.06(-0.82%)
Mar 24, 2008 7.574 7.695 7.574 7.636 552,385 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,059 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,059 +0.11(+1.54%)
Mar 19, 2008 7.600 7.620 7.430 7.430 504,064 -0.17(-2.28%)
Mar 18, 2008 7.502 7.607 7.292 7.603 678,496 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,111 -0.16(-2.06%)
Mar 14, 2008 7.777 7.826 7.521 7.633 429,004 -0.12(-1.56%)
Mar 13, 2008 7.682 7.800 7.597 7.754 413,055 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.777 482,436 +0.02(+0.25%)
Mar 11, 2008 7.652 7.764 7.574 7.757 541,000 +0.25(+3.35%)
Mar 10, 2008 7.639 7.679 7.505 7.506 460,750 -0.15(-2.00%)
Mar 07, 2008 7.705 7.787 7.621 7.659 609,655 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.761 7.767 582,193 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.823 7.885 508,961 +0.04(+0.54%)
Mar 04, 2008 7.797 7.898 7.797 7.842 478,448 -0.09(-1.12%)
Mar 03, 2008 7.908 7.977 7.869 7.931 532,624 -0.01(-0.17%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,416 -0.17(-2.06%)
Feb 28, 2008 8.151 8.173 8.078 8.111 437,063 -0.06(-0.68%)
Feb 27, 2008 8.092 8.190 8.069 8.167 465,333 +0.04(+0.52%)
Feb 26, 2008 7.997 8.151 7.954 8.124 566,387 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.810 7.983 463,185 +0.14(+1.84%)
Feb 22, 2008 7.810 7.898 7.656 7.839 1,053,279 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.833 7.852 540,048 -0.07(-0.83%)
Feb 20, 2008 7.705 7.944 7.705 7.918 562,665 +0.08(+0.96%)
Feb 19, 2008 7.787 7.895 7.787 7.842 845,755 +0.12(+1.61%)
Feb 18, 2008 7.783 7.875 7.672 7.718 0 +0.00(+0.00%)
Feb 15, 2008 7.783 7.875 7.672 7.718 1,582,178 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.869 7.885 1,072,603 -0.32(-3.88%)
Feb 13, 2008 8.226 8.278 8.167 8.203 465,938 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,481 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.131 370,309 +0.01(+0.12%)
Feb 08, 2008 8.173 8.259 8.095 8.121 459,957 -0.07(-0.88%)
Feb 07, 2008 8.114 8.269 8.059 8.193 345,715 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,408 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.164 8.206 457,394 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,801 -0.08(-0.92%)
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.