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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2006 8.455 8.494 8.357 8.373 437,891 -0.02(-0.27%)
Aug 30, 2006 8.334 8.396 8.301 8.396 417,446 +0.06(+0.75%)
Aug 29, 2006 8.209 8.334 8.209 8.334 421,107 +0.12(+1.52%)
Aug 28, 2006 8.288 8.288 8.199 8.209 416,835 -0.05(-0.60%)
Aug 25, 2006 8.275 8.291 8.212 8.258 415,920 +0.00(+0.04%)
Aug 24, 2006 8.248 8.255 8.212 8.255 387,236 +0.01(+0.08%)
Aug 23, 2006 8.209 8.248 8.193 8.248 356,721 +0.02(+0.28%)
Aug 22, 2006 8.242 8.261 8.209 8.225 299,352 -0.06(-0.71%)
Aug 21, 2006 8.232 8.301 8.193 8.284 463,828 +0.07(+0.84%)
Aug 18, 2006 8.196 8.216 8.170 8.216 316,746 +0.03(+0.32%)
Aug 17, 2006 8.265 8.271 8.137 8.189 428,126 -0.07(-0.79%)
Aug 16, 2006 8.193 8.255 8.180 8.255 475,424 +0.10(+1.25%)
Aug 15, 2006 8.160 8.189 8.098 8.153 476,645 +0.02(+0.28%)
Aug 14, 2006 8.006 8.173 8.006 8.130 442,773 +0.11(+1.39%)
Aug 11, 2006 8.085 8.088 7.983 8.019 292,334 -0.03(-0.41%)
Aug 10, 2006 8.098 8.104 7.963 8.052 628,305 -0.08(-0.93%)
Aug 09, 2006 8.107 8.222 8.101 8.127 412,868 +0.03(+0.36%)
Aug 08, 2006 8.048 8.134 8.037 8.098 357,026 +0.09(+1.10%)
Aug 07, 2006 8.134 8.134 7.996 8.009 349,702 -0.12(-1.45%)
Aug 04, 2006 8.147 8.212 8.107 8.127 318,577 +0.05(+0.57%)
Aug 03, 2006 8.045 8.081 8.012 8.081 369,232 +0.03(+0.41%)
Aug 02, 2006 7.947 8.048 7.947 8.048 385,100 +0.12(+1.49%)
Aug 01, 2006 7.898 7.931 7.875 7.931 437,586 +0.00(+0.00%)
Jul 31, 2006 7.898 7.931 7.868 7.931 331,088 +0.03(+0.41%)
Jul 28, 2006 7.832 7.898 7.829 7.898 389,982 +0.08(+1.01%)
Jul 27, 2006 7.835 7.881 7.799 7.819 308,812 -0.02(-0.21%)
Jul 26, 2006 7.832 7.852 7.770 7.835 326,816 +0.06(+0.72%)
Jul 25, 2006 7.734 7.783 7.711 7.780 313,694 +0.07(+0.94%)
Jul 24, 2006 7.636 7.711 7.636 7.708 383,574 +0.10(+1.29%)
Jul 21, 2006 7.688 7.711 7.580 7.609 273,414 -0.12(-1.57%)
Jul 20, 2006 7.773 7.803 7.718 7.731 356,110 -0.09(-1.17%)
Jul 19, 2006 7.701 7.822 7.685 7.822 372,283 +0.13(+1.66%)
Jul 18, 2006 7.665 7.695 7.639 7.695 237,102 +0.04(+0.56%)
Jul 17, 2006 7.701 7.721 7.636 7.652 274,940 -0.05(-0.60%)
Jul 14, 2006 7.698 7.721 7.636 7.698 232,829 -0.00(-0.04%)
Jul 13, 2006 7.708 7.724 7.668 7.701 266,701 -0.03(-0.42%)
Jul 12, 2006 7.711 7.757 7.695 7.734 309,117 +0.02(+0.21%)
Jul 11, 2006 7.714 7.718 7.649 7.718 503,498 +0.00(+0.04%)
Jul 10, 2006 7.708 7.757 7.691 7.714 388,456 +0.00(+0.00%)
Jul 07, 2006 7.796 7.796 7.668 7.714 461,082 -0.09(-1.09%)
Jul 06, 2006 7.793 7.832 7.776 7.799 392,423 +0.01(+0.08%)
Jul 05, 2006 7.849 7.898 7.708 7.793 281,959 -0.04(-0.50%)
Jul 03, 2006 7.832 7.996 7.806 7.832 394,559 +0.01(+0.08%)
Jun 30, 2006 7.931 7.931 7.750 7.826 277,687 -0.03(-0.42%)
Jun 29, 2006 7.606 7.858 7.570 7.858 411,953 +0.28(+3.72%)
Jun 28, 2006 7.573 7.606 7.524 7.577 328,647 -0.03(-0.34%)
Jun 27, 2006 7.688 7.701 7.583 7.603 375,335 -0.05(-0.69%)
Jun 26, 2006 7.727 7.757 7.652 7.655 310,948 -0.10(-1.27%)
Jun 23, 2006 7.642 7.855 7.619 7.754 614,878 +0.09(+1.15%)
Jun 22, 2006 7.675 7.725 7.652 7.665 342,073 -0.04(-0.55%)
Jun 21, 2006 7.619 7.744 7.609 7.708 332,309 +0.05(+0.60%)
Jun 20, 2006 7.619 7.681 7.619 7.662 313,694 +0.02(+0.30%)
Jun 19, 2006 7.642 7.665 7.606 7.639 278,907 -0.03(-0.34%)
Jun 16, 2006 7.672 7.708 7.636 7.665 295,080 -0.02(-0.21%)
Jun 15, 2006 7.504 7.731 7.495 7.681 411,953 +0.18(+2.40%)
Jun 14, 2006 7.423 7.504 7.423 7.501 356,110 +0.05(+0.62%)
Jun 13, 2006 7.468 7.534 7.429 7.455 501,362 -0.10(-1.26%)
Jun 12, 2006 7.472 7.567 7.459 7.550 473,288 +0.04(+0.52%)
Jun 09, 2006 7.482 7.603 7.455 7.511 340,242 +0.05(+0.66%)
Jun 08, 2006 7.478 7.498 7.341 7.462 451,622 -0.07(-0.87%)
Jun 07, 2006 7.668 7.668 7.511 7.527 405,850 -0.11(-1.50%)
Jun 06, 2006 7.783 7.793 7.613 7.642 338,717 -0.14(-1.81%)
Jun 05, 2006 7.872 7.891 7.783 7.783 252,969 -0.10(-1.21%)
Jun 02, 2006 7.898 7.904 7.865 7.878 214,520 +0.03(+0.33%)
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.