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%)
Streaming Delayed Price Updated: 3:58 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 (%)
Mar 31, 2008 7.636 7.659 7.583 7.632 337,734 +0.03(+0.34%)
Mar 28, 2008 7.606 7.649 7.563 7.606 289,447 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,378 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.520 7.554 367,096 -0.02(-0.26%)
Mar 25, 2008 7.668 7.668 7.537 7.573 711,611 -0.06(-0.82%)
Mar 24, 2008 7.573 7.695 7.573 7.636 552,417 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,081 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,081 +0.11(+1.54%)
Mar 19, 2008 7.600 7.619 7.429 7.429 504,093 -0.17(-2.28%)
Mar 18, 2008 7.501 7.606 7.291 7.603 678,536 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,139 -0.16(-2.06%)
Mar 14, 2008 7.776 7.826 7.521 7.632 429,029 -0.12(-1.56%)
Mar 13, 2008 7.681 7.799 7.596 7.754 413,079 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.776 482,464 +0.02(+0.25%)
Mar 11, 2008 7.652 7.763 7.573 7.757 541,032 +0.25(+3.35%)
Mar 10, 2008 7.639 7.678 7.504 7.505 460,777 -0.15(-2.00%)
Mar 07, 2008 7.704 7.786 7.620 7.659 609,691 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.760 7.767 582,227 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.822 7.885 508,991 +0.04(+0.54%)
Mar 04, 2008 7.796 7.898 7.796 7.842 478,476 -0.09(-1.12%)
Mar 03, 2008 7.908 7.976 7.868 7.931 532,655 -0.01(-0.17%)
Feb 29, 2008 8.170 8.170 7.931 7.944 505,445 -0.17(-2.06%)
Feb 28, 2008 8.150 8.173 8.078 8.111 437,088 -0.06(-0.68%)
Feb 27, 2008 8.091 8.189 8.068 8.166 465,360 +0.04(+0.52%)
Feb 26, 2008 7.996 8.150 7.953 8.124 566,420 +0.14(+1.77%)
Feb 25, 2008 7.839 7.983 7.809 7.983 463,212 +0.14(+1.84%)
Feb 22, 2008 7.809 7.898 7.655 7.839 1,053,340 -0.01(-0.17%)
Feb 21, 2008 7.947 7.980 7.832 7.852 540,080 -0.07(-0.83%)
Feb 20, 2008 7.704 7.944 7.704 7.917 562,697 +0.08(+0.96%)
Feb 19, 2008 7.786 7.894 7.786 7.842 845,804 +0.12(+1.61%)
Feb 18, 2008 7.783 7.875 7.672 7.718 0 +0.00(+0.00%)
Feb 15, 2008 7.783 7.875 7.672 7.718 1,582,270 -0.17(-2.12%)
Feb 14, 2008 8.193 8.193 7.868 7.885 1,072,665 -0.32(-3.88%)
Feb 13, 2008 8.225 8.278 8.166 8.203 465,965 -0.02(-0.20%)
Feb 12, 2008 8.219 8.291 8.196 8.219 342,501 +0.09(+1.09%)
Feb 11, 2008 8.203 8.203 8.062 8.130 370,330 +0.01(+0.12%)
Feb 08, 2008 8.173 8.258 8.094 8.121 459,984 -0.07(-0.88%)
Feb 07, 2008 8.114 8.268 8.058 8.193 345,735 +0.06(+0.68%)
Feb 06, 2008 8.229 8.239 8.121 8.137 547,440 -0.07(-0.84%)
Feb 05, 2008 8.419 8.419 8.163 8.206 457,420 -0.27(-3.21%)
Feb 04, 2008 8.504 8.622 8.475 8.478 243,815 -0.08(-0.92%)
Feb 01, 2008 8.491 8.629 8.491 8.556 363,223 +0.07(+0.77%)
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%)
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.