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 )

23.40 -0.13 (-0.55%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 28, 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 (%)
Jan 31, 2008 8.261 8.570 8.252 8.491 447,656 +0.13(+1.61%)
Jan 30, 2008 8.334 8.488 8.324 8.357 466,254 -0.05(-0.58%)
Jan 29, 2008 8.265 8.406 8.235 8.406 374,187 +0.18(+2.19%)
Jan 28, 2008 8.042 8.225 7.989 8.225 383,269 +0.19(+2.32%)
Jan 25, 2008 8.212 8.258 8.009 8.039 787,593 -0.11(-1.33%)
Jan 24, 2008 8.055 8.160 7.983 8.147 580,091 +0.18(+2.26%)
Jan 23, 2008 7.668 7.967 7.534 7.967 747,008 +0.13(+1.63%)
Jan 22, 2008 7.518 7.917 7.504 7.839 1,263,564 -0.22(-2.76%)
Jan 21, 2008 8.304 8.353 7.917 8.062 0 +0.00(+0.00%)
Jan 18, 2008 8.304 8.353 7.917 8.062 776,913 -0.22(-2.61%)
Jan 17, 2008 8.602 8.648 8.275 8.278 783,321 -0.32(-3.73%)
Jan 16, 2008 8.651 8.707 8.583 8.599 505,024 -0.12(-1.43%)
Jan 15, 2008 8.733 8.809 8.691 8.724 510,211 -0.17(-1.92%)
Jan 14, 2008 8.776 8.927 8.766 8.894 418,971 +0.14(+1.61%)
Jan 11, 2008 8.753 8.822 8.694 8.753 586,804 -0.04(-0.48%)
Jan 10, 2008 8.658 8.842 8.622 8.796 459,556 +0.09(+1.02%)
Jan 09, 2008 8.609 8.707 8.520 8.707 665,686 +0.12(+1.41%)
Jan 08, 2008 8.714 8.789 8.563 8.586 858,162 -0.08(-0.87%)
Jan 07, 2008 8.927 8.927 8.606 8.661 739,257 -0.15(-1.67%)
Jan 04, 2008 8.832 8.848 8.754 8.809 401,974 -0.10(-1.18%)
Jan 03, 2008 8.923 8.960 8.835 8.914 408,901 +0.03(+0.30%)
Jan 02, 2008 9.163 9.173 8.825 8.887 440,027 -0.23(-2.48%)
Jan 01, 2008 9.114 9.182 9.064 9.114 0 +0.00(+0.00%)
Dec 31, 2007 9.114 9.182 9.064 9.114 446,920 +0.11(+1.27%)
Dec 28, 2007 9.077 9.077 8.963 8.999 326,511 +0.04(+0.40%)
Dec 27, 2007 9.087 9.087 8.937 8.963 345,430 -0.13(-1.44%)
Dec 26, 2007 9.284 9.605 8.976 9.094 411,343 +0.06(+0.69%)
Dec 24, 2007 8.917 9.032 8.917 9.032 211,164 +0.11(+1.29%)
Dec 21, 2007 8.802 8.933 8.799 8.917 357,026 +0.14(+1.61%)
Dec 20, 2007 8.802 8.809 8.707 8.776 322,849 -0.03(-0.37%)
Dec 19, 2007 8.786 8.842 8.691 8.809 446,435 +0.03(+0.30%)
Dec 18, 2007 8.805 8.809 8.642 8.783 365,570 +0.06(+0.64%)
Dec 17, 2007 8.812 8.812 8.684 8.727 354,585 -0.14(-1.59%)
Dec 14, 2007 8.953 8.969 8.845 8.868 274,330 -0.15(-1.67%)
Dec 13, 2007 9.022 9.051 8.914 9.018 328,342 -0.06(-0.69%)
Dec 12, 2007 9.176 9.199 9.012 9.081 617,014 +0.04(+0.40%)
Dec 11, 2007 9.215 9.271 9.022 9.045 476,645 -0.16(-1.71%)
Dec 10, 2007 9.153 9.254 9.150 9.202 326,816 +0.03(+0.36%)
Dec 07, 2007 9.120 9.192 9.100 9.169 334,750 -0.01(-0.07%)
Dec 06, 2007 8.976 9.179 8.946 9.176 291,724 +0.19(+2.08%)
Dec 05, 2007 8.950 8.992 8.904 8.989 327,121 +0.13(+1.44%)
Dec 04, 2007 8.779 8.884 8.779 8.861 272,813 -0.04(-0.48%)
Dec 03, 2007 8.891 8.956 8.855 8.904 270,210 +0.01(+0.07%)
Nov 30, 2007 8.858 9.041 8.851 8.897 484,057 +0.08(+0.85%)
Nov 29, 2007 8.730 8.822 8.684 8.822 373,843 +0.01(+0.15%)
Nov 28, 2007 8.511 8.832 8.511 8.809 610,896 +0.29(+3.38%)
Nov 27, 2007 8.416 8.533 8.337 8.520 870,768 +0.09(+1.05%)
Nov 26, 2007 8.625 8.655 8.425 8.432 543,790 -0.19(-2.20%)
Nov 23, 2007 8.533 8.622 8.524 8.622 161,729 +0.16(+1.94%)
Nov 21, 2007 8.543 8.553 8.343 8.458 682,011 -0.21(-2.38%)
Nov 20, 2007 8.527 8.740 8.520 8.665 532,487 +0.00(+0.04%)
Nov 19, 2007 8.750 8.773 8.635 8.661 366,485 -0.13(-1.49%)
Nov 16, 2007 8.799 8.848 8.684 8.792 339,632 -0.03(-0.37%)
Nov 15, 2007 8.910 8.963 8.756 8.825 349,092 -0.20(-2.25%)
Nov 14, 2007 9.074 9.107 8.937 9.028 309,117 +0.04(+0.47%)
Nov 13, 2007 8.914 9.035 8.861 8.986 249,002 +0.19(+2.20%)
Nov 12, 2007 8.927 8.956 8.783 8.792 335,970 -0.12(-1.40%)
Nov 09, 2007 8.982 9.045 8.874 8.917 574,903 -0.16(-1.77%)
Nov 08, 2007 9.176 9.176 8.806 9.077 720,765 -0.06(-0.65%)
Nov 07, 2007 9.268 9.372 9.136 9.136 432,703 -0.29(-3.13%)
Nov 06, 2007 9.418 9.441 9.327 9.431 244,120 +0.03(+0.35%)
Nov 05, 2007 9.343 9.425 9.343 9.399 272,194 -0.06(-0.62%)
Nov 02, 2007 9.477 9.481 9.363 9.458 250,833 +0.01(+0.10%)
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.