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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2006 8.599 8.717 8.599 8.714 447,045 +0.10(+1.18%)
Nov 29, 2006 8.517 8.635 8.494 8.612 515,094 +0.10(+1.23%)
Nov 28, 2006 8.386 8.517 8.373 8.507 663,702 +0.13(+1.60%)
Nov 27, 2006 8.511 8.520 8.304 8.373 729,615 -0.15(-1.77%)
Nov 24, 2006 8.455 8.543 8.425 8.524 225,811 +0.04(+0.50%)
Nov 22, 2006 8.442 8.540 8.442 8.481 923,080 -0.00(-0.04%)
Nov 21, 2006 8.399 8.497 8.389 8.484 709,780 +0.06(+0.74%)
Nov 20, 2006 8.530 8.530 8.376 8.422 754,942 -0.10(-1.15%)
Nov 17, 2006 8.504 8.527 8.471 8.520 435,449 +0.02(+0.23%)
Nov 16, 2006 8.494 8.563 8.468 8.501 770,810 +0.00(+0.00%)
Nov 15, 2006 8.435 8.540 8.432 8.501 653,937 +0.04(+0.50%)
Nov 14, 2006 8.366 8.471 8.330 8.458 546,524 +0.08(+0.98%)
Nov 13, 2006 8.360 8.425 8.357 8.376 487,325 +0.01(+0.12%)
Nov 10, 2006 8.357 8.409 8.324 8.366 480,001 -0.01(-0.08%)
Nov 09, 2006 8.425 8.445 8.343 8.373 557,510 -0.00(-0.04%)
Nov 08, 2006 8.370 8.399 8.317 8.376 614,878 -0.04(-0.43%)
Nov 07, 2006 8.376 8.438 8.376 8.412 618,540 -0.02(-0.23%)
Nov 06, 2006 8.363 8.445 8.363 8.432 595,959 +0.06(+0.74%)
Nov 03, 2006 8.422 8.471 8.324 8.370 446,740 -0.05(-0.55%)
Nov 02, 2006 8.540 8.553 8.268 8.416 527,605 -0.13(-1.50%)
Nov 01, 2006 8.596 8.668 8.530 8.543 378,081 -0.05(-0.57%)
Oct 31, 2006 8.629 8.648 8.520 8.592 438,196 +0.00(+0.00%)
Oct 30, 2006 8.697 8.707 8.524 8.592 634,408 -0.07(-0.79%)
Oct 27, 2006 8.668 8.684 8.596 8.661 425,990 +0.02(+0.19%)
Oct 26, 2006 8.606 8.645 8.589 8.645 532,487 +0.06(+0.69%)
Oct 25, 2006 8.599 8.599 8.537 8.586 899,278 +0.02(+0.19%)
Oct 24, 2006 8.615 8.668 8.537 8.570 625,253 -0.07(-0.76%)
Oct 23, 2006 8.658 8.684 8.592 8.635 444,909 -0.01(-0.15%)
Oct 20, 2006 8.537 8.668 8.537 8.648 367,401 +0.07(+0.76%)
Oct 19, 2006 8.635 8.648 8.524 8.583 368,011 -0.06(-0.72%)
Oct 18, 2006 8.566 8.658 8.563 8.645 385,100 +0.09(+1.00%)
Oct 17, 2006 8.533 8.629 8.488 8.560 424,769 -0.01(-0.08%)
Oct 16, 2006 8.570 8.573 8.494 8.566 309,422 +0.06(+0.73%)
Oct 13, 2006 8.514 8.537 8.468 8.504 371,673 +0.00(+0.00%)
Oct 12, 2006 8.530 8.573 8.425 8.504 411,953 +0.01(+0.15%)
Oct 11, 2006 8.455 8.497 8.419 8.491 382,658 +0.02(+0.19%)
Oct 10, 2006 8.465 8.566 8.438 8.475 422,938 -0.01(-0.15%)
Oct 09, 2006 8.452 8.491 8.429 8.488 305,455 +0.04(+0.43%)
Oct 06, 2006 8.448 8.537 8.409 8.452 385,405 -0.01(-0.12%)
Oct 05, 2006 8.406 8.471 8.399 8.461 345,125 +0.08(+0.94%)
Oct 04, 2006 8.386 8.422 8.334 8.383 584,058 -0.00(-0.04%)
Oct 03, 2006 8.429 8.455 8.363 8.386 425,685 -0.05(-0.62%)
Oct 02, 2006 8.379 8.537 8.373 8.438 545,304 +0.08(+0.94%)
Sep 29, 2006 8.520 8.553 8.340 8.360 591,381 -0.15(-1.73%)
Sep 28, 2006 8.416 8.507 8.350 8.507 506,855 +0.11(+1.37%)
Sep 27, 2006 8.294 8.419 8.281 8.393 525,164 +0.11(+1.39%)
Sep 26, 2006 8.396 8.396 8.232 8.278 461,387 -0.05(-0.55%)
Sep 25, 2006 8.307 8.350 8.291 8.324 415,004 +0.04(+0.51%)
Sep 22, 2006 8.298 8.370 8.209 8.281 423,854 -0.07(-0.82%)
Sep 21, 2006 8.396 8.435 8.330 8.350 388,761 -0.09(-1.01%)
Sep 20, 2006 8.334 8.438 8.324 8.435 339,937 +0.04(+0.47%)
Sep 19, 2006 8.393 8.406 8.317 8.396 358,857 +0.06(+0.71%)
Sep 18, 2006 8.425 8.438 8.298 8.337 372,283 -0.09(-1.01%)
Sep 15, 2006 8.366 8.438 8.363 8.422 342,989 +0.07(+0.82%)
Sep 14, 2006 8.379 8.422 8.291 8.353 342,684 -0.03(-0.31%)
Sep 13, 2006 8.235 8.379 8.232 8.379 350,312 +0.14(+1.71%)
Sep 12, 2006 8.193 8.265 8.193 8.239 348,787 +0.06(+0.76%)
Sep 11, 2006 8.189 8.189 8.071 8.176 439,722 -0.01(-0.12%)
Sep 08, 2006 8.157 8.189 8.134 8.186 386,015 +0.04(+0.44%)
Sep 07, 2006 8.127 8.166 8.032 8.150 597,484 +0.01(+0.12%)
Sep 06, 2006 8.360 8.360 8.134 8.140 500,752 -0.24(-2.82%)
Sep 05, 2006 8.363 8.478 8.340 8.376 406,765 -0.05(-0.54%)
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.