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 )

23.33 +0.08 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 29, 2006 9.245 9.248 9.097 9.133 258,462 -0.09(-0.96%)
Dec 28, 2006 9.143 9.222 9.123 9.222 217,267 +0.07(+0.72%)
Dec 27, 2006 9.081 9.202 9.081 9.156 279,823 +0.11(+1.20%)
Dec 26, 2006 9.110 9.202 8.979 9.048 342,684 -0.14(-1.50%)
Dec 22, 2006 9.225 9.225 9.146 9.186 256,936 -0.01(-0.14%)
Dec 21, 2006 9.176 9.209 9.166 9.199 446,435 -0.01(-0.11%)
Dec 20, 2006 9.261 9.294 9.143 9.209 391,508 -0.07(-0.71%)
Dec 19, 2006 9.205 9.274 9.189 9.274 364,044 +0.07(+0.75%)
Dec 18, 2006 9.199 9.241 9.179 9.205 317,661 +0.03(+0.36%)
Dec 15, 2006 9.048 9.176 9.048 9.173 324,985 +0.10(+1.08%)
Dec 14, 2006 9.123 9.156 9.041 9.074 354,890 -0.02(-0.18%)
Dec 13, 2006 9.146 9.173 9.018 9.091 351,533 -0.01(-0.14%)
Dec 12, 2006 9.012 9.110 8.999 9.104 310,338 +0.07(+0.80%)
Dec 11, 2006 8.884 9.045 8.884 9.032 307,897 +0.13(+1.47%)
Dec 08, 2006 8.953 8.967 8.864 8.901 343,294 -0.02(-0.26%)
Dec 07, 2006 8.914 8.979 8.858 8.923 472,678 +0.09(+1.04%)
Dec 06, 2006 8.884 8.960 8.815 8.832 428,431 -0.02(-0.22%)
Dec 05, 2006 8.842 8.894 8.819 8.851 417,140 +0.04(+0.45%)
Dec 04, 2006 8.815 8.861 8.763 8.812 473,593 +0.06(+0.67%)
Dec 01, 2006 8.783 8.822 8.691 8.753 630,441 +0.04(+0.45%)
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%)
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.