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 )

23.99 +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2007 9.513 9.513 9.444 9.483 292,151 +0.05(+0.49%)
Sep 27, 2007 9.414 9.516 9.397 9.437 279,755 +0.08(+0.81%)
Sep 26, 2007 9.322 9.417 9.322 9.361 300,636 +0.06(+0.60%)
Sep 25, 2007 9.272 9.335 9.242 9.305 369,431 +0.00(+0.04%)
Sep 24, 2007 9.325 9.388 9.295 9.302 389,433 +0.00(+0.04%)
Sep 21, 2007 9.239 9.322 9.239 9.298 394,888 +0.10(+1.04%)
Sep 20, 2007 9.242 9.292 9.183 9.203 233,054 -0.04(-0.46%)
Sep 19, 2007 9.285 9.331 9.223 9.246 423,982 +0.02(+0.25%)
Sep 18, 2007 8.982 9.239 8.949 9.223 529,751 +0.31(+3.44%)
Sep 17, 2007 8.975 8.975 8.909 8.916 185,170 -0.08(-0.84%)
Sep 14, 2007 8.896 9.008 8.879 8.992 208,203 +0.06(+0.70%)
Sep 13, 2007 8.972 8.999 8.926 8.929 269,724 +0.02(+0.26%)
Sep 12, 2007 8.896 8.959 8.856 8.906 283,059 +0.01(+0.15%)
Sep 11, 2007 8.843 8.893 8.827 8.893 293,363 +0.14(+1.54%)
Sep 10, 2007 8.840 8.869 8.734 8.757 342,762 -0.05(-0.60%)
Sep 07, 2007 8.886 8.886 8.783 8.810 459,744 -0.15(-1.66%)
Sep 06, 2007 8.968 8.998 8.910 8.959 337,610 +0.08(+0.85%)
Sep 05, 2007 8.790 8.909 8.790 8.883 413,981 -0.09(-0.96%)
Sep 04, 2007 8.889 9.018 8.889 8.968 539,449 +0.02(+0.18%)
Aug 31, 2007 8.959 8.988 8.930 8.952 378,523 +0.06(+0.63%)
Aug 30, 2007 8.889 8.972 8.860 8.896 333,973 -0.03(-0.37%)
Aug 29, 2007 8.902 8.929 8.803 8.929 413,678 +0.16(+1.81%)
Aug 28, 2007 8.935 8.935 8.744 8.771 443,378 -0.19(-2.17%)
Aug 27, 2007 9.001 9.074 8.926 8.965 307,001 -0.02(-0.26%)
Aug 24, 2007 8.912 9.005 8.850 8.988 336,701 +0.12(+1.38%)
Aug 23, 2007 8.912 8.968 8.830 8.866 496,414 -0.01(-0.07%)
Aug 22, 2007 8.873 8.873 8.761 8.873 441,863 +0.07(+0.75%)
Aug 21, 2007 8.724 8.810 8.629 8.807 570,664 +0.07(+0.75%)
Aug 20, 2007 8.810 8.883 8.526 8.741 714,315 +0.18(+2.16%)
Aug 17, 2007 8.394 8.556 8.114 8.556 941,308 +0.53(+6.62%)
Aug 16, 2007 7.889 8.051 7.279 8.025 2,277,808 -0.04(-0.49%)
Aug 15, 2007 7.919 8.371 7.824 8.064 1,837,157 -0.30(-3.63%)
Aug 14, 2007 8.843 8.843 8.335 8.368 884,635 -0.42(-4.80%)
Aug 13, 2007 8.767 8.863 8.767 8.790 294,575 +0.02(+0.19%)
Aug 10, 2007 8.665 8.827 8.635 8.774 601,273 -0.13(-1.45%)
Aug 09, 2007 9.015 9.031 8.866 8.902 516,719 -0.15(-1.68%)
Aug 08, 2007 8.949 9.114 8.949 9.054 392,161 +0.14(+1.52%)
Aug 07, 2007 8.794 8.992 8.761 8.919 670,068 +0.13(+1.43%)
Aug 06, 2007 8.830 8.860 8.612 8.794 766,138 -0.08(-0.86%)
Aug 03, 2007 8.945 9.018 8.856 8.869 325,790 -0.15(-1.65%)
Aug 02, 2007 8.992 9.064 8.962 9.018 398,828 +0.05(+0.55%)
Aug 01, 2007 8.840 8.970 8.827 8.968 367,310 +0.02(+0.26%)
Jul 31, 2007 9.206 9.206 8.945 8.945 495,808 -0.03(-0.33%)
Jul 30, 2007 9.015 9.018 8.777 8.975 590,060 +0.09(+1.00%)
Jul 27, 2007 8.860 8.975 8.823 8.886 476,412 -0.04(-0.48%)
Jul 26, 2007 8.935 8.939 8.579 8.929 2,098,699 -0.30(-3.29%)
Jul 25, 2007 9.345 9.427 9.077 9.232 1,144,056 -0.16(-1.76%)
Jul 24, 2007 9.553 9.579 9.364 9.397 493,686 -0.24(-2.53%)
Jul 23, 2007 9.622 9.685 9.592 9.642 355,490 -0.03(-0.31%)
Jul 20, 2007 9.764 9.777 9.658 9.671 327,609 -0.19(-1.97%)
Jul 19, 2007 9.840 9.876 9.777 9.866 398,525 +0.07(+0.74%)
Jul 18, 2007 9.816 9.849 9.648 9.793 862,209 -0.09(-0.90%)
Jul 17, 2007 9.919 9.929 9.840 9.882 312,456 -0.03(-0.27%)
Jul 16, 2007 9.939 9.972 9.889 9.909 375,189 -0.06(-0.56%)
Jul 13, 2007 9.945 9.988 9.915 9.965 286,089 +0.02(+0.23%)
Jul 12, 2007 9.833 9.952 9.833 9.942 377,311 +0.11(+1.14%)
Jul 11, 2007 9.701 9.833 9.701 9.830 272,149 +0.12(+1.26%)
Jul 10, 2007 9.833 9.886 9.708 9.708 354,581 -0.16(-1.61%)
Jul 09, 2007 9.869 9.929 9.836 9.866 312,759 -0.00(-0.03%)
Jul 06, 2007 9.800 9.879 9.794 9.869 280,634 +0.05(+0.53%)
Jul 05, 2007 9.816 9.873 9.784 9.816 230,326 -0.02(-0.17%)
Jul 03, 2007 9.843 9.968 9.800 9.833 190,322 +0.04(+0.37%)
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.