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 )

23.69 -0.19 (-0.80%)
Streaming Delayed Price Updated: 12:48 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 (%)
Nov 30, 2007 8.858 9.042 8.852 8.898 484,029 +0.08(+0.85%)
Nov 29, 2007 8.731 8.822 8.685 8.822 373,821 +0.01(+0.15%)
Nov 28, 2007 8.511 8.832 8.511 8.809 610,860 +0.29(+3.38%)
Nov 27, 2007 8.416 8.534 8.337 8.521 870,718 +0.09(+1.05%)
Nov 26, 2007 8.626 8.655 8.426 8.432 543,759 -0.19(-2.20%)
Nov 23, 2007 8.534 8.622 8.524 8.622 161,720 +0.16(+1.94%)
Nov 21, 2007 8.544 8.554 8.344 8.459 681,972 -0.21(-2.38%)
Nov 20, 2007 8.527 8.740 8.521 8.665 532,457 +0.00(+0.04%)
Nov 19, 2007 8.750 8.773 8.636 8.662 366,464 -0.13(-1.49%)
Nov 16, 2007 8.799 8.849 8.685 8.793 339,613 -0.03(-0.37%)
Nov 15, 2007 8.911 8.963 8.757 8.826 349,072 -0.20(-2.25%)
Nov 14, 2007 9.075 9.107 8.937 9.029 309,099 +0.04(+0.47%)
Nov 13, 2007 8.914 9.035 8.862 8.986 248,988 +0.19(+2.20%)
Nov 12, 2007 8.927 8.957 8.783 8.793 335,951 -0.12(-1.40%)
Nov 09, 2007 8.983 9.045 8.875 8.917 574,870 -0.16(-1.77%)
Nov 08, 2007 9.176 9.176 8.806 9.078 720,724 -0.06(-0.65%)
Nov 07, 2007 9.268 9.373 9.137 9.137 432,678 -0.29(-3.13%)
Nov 06, 2007 9.419 9.442 9.327 9.432 244,106 +0.03(+0.35%)
Nov 05, 2007 9.343 9.425 9.343 9.399 272,178 -0.06(-0.62%)
Nov 02, 2007 9.478 9.481 9.363 9.458 250,819 +0.01(+0.10%)
Nov 01, 2007 9.481 9.537 9.442 9.448 284,689 -0.19(-1.94%)
Oct 31, 2007 9.648 9.674 9.475 9.635 292,927 +0.11(+1.20%)
Oct 30, 2007 9.507 9.560 9.488 9.520 238,003 -0.01(-0.14%)
Oct 29, 2007 9.550 9.604 9.530 9.534 229,154 +0.02(+0.21%)
Oct 26, 2007 9.393 9.540 9.393 9.514 311,540 +0.13(+1.43%)
Oct 25, 2007 9.363 9.393 9.291 9.380 327,712 +0.03(+0.28%)
Oct 24, 2007 9.340 9.363 9.163 9.353 389,959 -0.05(-0.49%)
Oct 23, 2007 9.291 9.399 9.216 9.399 303,607 +0.21(+2.28%)
Oct 22, 2007 9.058 9.225 9.058 9.189 288,045 -0.05(-0.50%)
Oct 19, 2007 9.432 9.435 9.216 9.235 235,867 -0.21(-2.22%)
Oct 18, 2007 9.409 9.455 9.363 9.445 201,998 +0.01(+0.14%)
Oct 17, 2007 9.452 9.471 9.324 9.432 242,885 +0.06(+0.63%)
Oct 16, 2007 9.389 9.422 9.343 9.373 319,779 -0.05(-0.52%)
Oct 15, 2007 9.514 9.543 9.393 9.422 239,834 -0.10(-1.00%)
Oct 12, 2007 9.511 9.563 9.478 9.517 197,421 +0.05(+0.52%)
Oct 11, 2007 9.615 9.652 9.422 9.468 318,863 -0.09(-0.96%)
Oct 10, 2007 9.570 9.576 9.527 9.560 256,616 -0.01(-0.14%)
Oct 09, 2007 9.511 9.573 9.498 9.573 204,439 +0.10(+1.04%)
Oct 08, 2007 9.478 9.491 9.432 9.475 209,016 +0.00(+0.00%)
Oct 05, 2007 9.439 9.517 9.412 9.475 272,178 +0.12(+1.33%)
Oct 04, 2007 9.366 9.399 9.340 9.350 249,903 +0.01(+0.14%)
Oct 03, 2007 9.380 9.458 9.337 9.337 389,044 -0.09(-0.90%)
Oct 02, 2007 9.409 9.429 9.350 9.422 351,818 +0.02(+0.17%)
Oct 01, 2007 9.406 9.471 9.396 9.406 528,795 -0.01(-0.14%)
Sep 28, 2007 9.448 9.448 9.380 9.419 294,148 +0.05(+0.49%)
Sep 27, 2007 9.350 9.452 9.334 9.373 281,668 +0.08(+0.81%)
Sep 26, 2007 9.258 9.353 9.258 9.298 302,691 +0.06(+0.60%)
Sep 25, 2007 9.209 9.271 9.180 9.242 371,957 +0.00(+0.04%)
Sep 24, 2007 9.262 9.324 9.232 9.239 392,095 +0.00(+0.04%)
Sep 21, 2007 9.176 9.258 9.176 9.235 397,588 +0.10(+1.04%)
Sep 20, 2007 9.180 9.229 9.121 9.140 234,647 -0.04(-0.46%)
Sep 19, 2007 9.222 9.268 9.160 9.183 426,881 +0.02(+0.25%)
Sep 18, 2007 8.921 9.176 8.888 9.160 533,372 +0.30(+3.44%)
Sep 17, 2007 8.914 8.914 8.849 8.855 186,436 -0.08(-0.84%)
Sep 14, 2007 8.835 8.947 8.819 8.931 209,626 +0.06(+0.70%)
Sep 13, 2007 8.911 8.938 8.865 8.868 271,568 +0.02(+0.26%)
Sep 12, 2007 8.835 8.898 8.796 8.845 284,994 +0.01(+0.15%)
Sep 11, 2007 8.783 8.832 8.767 8.832 295,368 +0.13(+1.54%)
Sep 10, 2007 8.780 8.809 8.675 8.698 345,105 -0.05(-0.60%)
Sep 07, 2007 8.826 8.826 8.724 8.750 462,886 -0.15(-1.66%)
Sep 06, 2007 8.908 8.937 8.850 8.898 339,918 +0.08(+0.85%)
Sep 05, 2007 8.731 8.849 8.731 8.822 416,811 -0.09(-0.96%)
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.