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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2009 3.644 3.693 3.546 3.605 0 -0.08(-2.14%)
Jan 29, 2009 3.775 3.778 3.638 3.683 637,471 -0.15(-3.85%)
Jan 28, 2009 3.697 3.837 3.697 3.831 526,833 +0.16(+4.37%)
Jan 27, 2009 3.585 3.687 3.569 3.670 682,582 +0.10(+2.85%)
Jan 26, 2009 3.582 3.683 3.500 3.569 617,512 -0.02(-0.46%)
Jan 23, 2009 3.444 3.598 3.441 3.585 579,502 +0.03(+0.74%)
Jan 22, 2009 3.529 3.602 3.493 3.559 511,337 -0.07(-1.81%)
Jan 21, 2009 3.552 3.624 3.451 3.624 866,990 +0.11(+3.08%)
Jan 20, 2009 3.641 3.657 3.480 3.516 451,772 -0.17(-4.71%)
Jan 16, 2009 3.733 3.801 3.605 3.690 650,645 +0.01(+0.36%)
Jan 15, 2009 3.680 3.700 3.533 3.677 791,002 -0.04(-1.15%)
Jan 14, 2009 3.792 3.792 3.638 3.719 899,748 -0.14(-3.73%)
Jan 13, 2009 3.821 3.906 3.788 3.864 994,507 +0.01(+0.34%)
Jan 12, 2009 3.860 3.900 3.772 3.851 1,089,302 -0.05(-1.18%)
Jan 09, 2009 4.008 4.011 3.896 3.896 923,910 -0.13(-3.18%)
Jan 08, 2009 3.932 4.044 3.877 4.024 872,437 +0.06(+1.57%)
Jan 07, 2009 4.037 4.057 3.955 3.962 1,015,495 -0.09(-2.26%)
Jan 06, 2009 3.923 4.054 3.923 4.054 1,718,931 +0.09(+2.23%)
Jan 05, 2009 3.936 4.034 3.828 3.965 936,897 -0.01(-0.17%)
Jan 02, 2009 3.824 4.021 3.815 3.972 0 +0.15(+4.03%)
Jan 01, 2009 3.605 3.900 3.605 3.818 0 +0.00(+0.00%)
Dec 31, 2008 3.605 3.900 3.605 3.818 1,670,492 +0.25(+7.08%)
Dec 30, 2008 3.474 3.592 3.474 3.565 1,694,547 +0.06(+1.59%)
Dec 29, 2008 3.556 3.588 3.467 3.510 1,268,639 -0.13(-3.60%)
Dec 26, 2008 3.503 3.660 3.493 3.641 1,017,030 +0.16(+4.71%)
Dec 24, 2008 3.431 3.556 3.431 3.477 658,890 +0.05(+1.53%)
Dec 23, 2008 3.490 3.556 3.398 3.425 1,145,981 -0.06(-1.69%)
Dec 22, 2008 3.543 3.621 3.421 3.484 1,474,063 -0.18(-4.83%)
Dec 19, 2008 3.490 3.697 3.457 3.660 1,257,321 +0.16(+4.69%)
Dec 18, 2008 3.572 3.690 3.493 3.497 927,352 -0.07(-1.84%)
Dec 17, 2008 3.408 3.592 3.356 3.562 1,361,078 +0.07(+2.07%)
Dec 16, 2008 3.405 3.493 3.326 3.490 1,961,810 +0.10(+3.00%)
Dec 15, 2008 3.487 3.503 3.313 3.388 945,561 -0.12(-3.54%)
Dec 12, 2008 3.343 3.546 3.320 3.513 1,157,759 +0.04(+1.23%)
Dec 11, 2008 3.552 3.592 3.385 3.470 881,549 -0.09(-2.40%)
Dec 10, 2008 3.638 3.641 3.428 3.556 1,309,914 -0.07(-2.02%)
Dec 09, 2008 3.565 3.775 3.549 3.629 1,457,634 +0.00(+0.13%)
Dec 08, 2008 3.438 3.693 3.438 3.624 1,785,643 +0.25(+7.38%)
Dec 05, 2008 3.231 3.375 3.097 3.375 1,023,405 +0.09(+2.79%)
Dec 04, 2008 3.467 3.467 3.044 3.284 1,394,208 -0.03(-0.99%)
Dec 03, 2008 3.169 3.346 3.031 3.316 1,109,573 +0.16(+5.09%)
Dec 02, 2008 3.067 3.238 3.051 3.156 1,215,695 +0.12(+3.88%)
Dec 01, 2008 3.146 3.205 3.021 3.038 1,281,654 -0.26(-7.94%)
Nov 28, 2008 3.316 3.352 3.250 3.300 623,251 -0.03(-0.98%)
Nov 26, 2008 3.090 3.333 3.087 3.333 1,231,951 +0.16(+4.95%)
Nov 25, 2008 3.179 3.244 3.044 3.175 1,170,133 +0.03(+0.94%)
Nov 24, 2008 2.851 3.179 2.851 3.146 1,804,035 +0.33(+11.63%)
Nov 21, 2008 2.792 2.835 2.458 2.818 2,012,502 +0.07(+2.38%)
Nov 20, 2008 3.041 3.071 2.605 2.753 1,894,515 -0.46(-14.29%)
Nov 19, 2008 3.398 3.431 3.159 3.212 896,935 -0.27(-7.81%)
Nov 18, 2008 3.484 3.523 3.329 3.484 1,136,927 +0.01(+0.28%)
Nov 17, 2008 3.598 3.598 3.405 3.474 1,047,679 -0.20(-5.44%)
Nov 14, 2008 3.811 3.883 3.667 3.674 937,062 -0.19(-4.84%)
Nov 13, 2008 3.713 3.864 3.477 3.860 2,081,478 +0.11(+3.06%)
Nov 12, 2008 3.936 3.942 3.618 3.746 800,288 -0.27(-6.69%)
Nov 11, 2008 3.942 4.040 3.805 4.014 950,126 -0.01(-0.24%)
Nov 10, 2008 4.211 4.257 3.991 4.024 566,667 -0.11(-2.77%)
Nov 07, 2008 4.087 4.286 4.064 4.139 821,148 +0.09(+2.10%)
Nov 06, 2008 4.398 4.417 3.998 4.054 801,154 -0.22(-5.14%)
Nov 05, 2008 4.313 4.381 4.227 4.273 880,643 -0.08(-1.73%)
Nov 04, 2008 4.211 4.411 4.211 4.349 851,229 +0.14(+3.35%)
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.