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 )

23.46 -0.42 (-1.76%)
Streaming Delayed Price Updated: 3:21 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 (%)
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%)
Sep 04, 2007 8.829 8.957 8.829 8.908 543,136 +0.02(+0.18%)
Aug 31, 2007 8.898 8.927 8.870 8.891 381,111 +0.06(+0.63%)
Aug 30, 2007 8.829 8.911 8.799 8.835 336,256 -0.03(-0.37%)
Aug 29, 2007 8.842 8.868 8.744 8.868 416,506 +0.16(+1.81%)
Aug 28, 2007 8.875 8.875 8.685 8.711 446,409 -0.19(-2.17%)
Aug 27, 2007 8.940 9.012 8.865 8.904 309,099 -0.02(-0.26%)
Aug 24, 2007 8.852 8.944 8.790 8.927 339,002 +0.12(+1.38%)
Aug 23, 2007 8.852 8.908 8.770 8.806 499,807 -0.01(-0.07%)
Aug 22, 2007 8.813 8.813 8.701 8.813 444,883 +0.07(+0.75%)
Aug 21, 2007 8.665 8.750 8.570 8.747 574,565 +0.07(+0.76%)
Aug 20, 2007 8.750 8.822 8.468 8.681 719,198 +0.18(+2.16%)
Aug 17, 2007 8.337 8.498 8.059 8.498 947,743 +0.53(+6.62%)
Aug 16, 2007 7.836 7.997 7.230 7.970 2,293,379 -0.04(-0.49%)
Aug 15, 2007 7.865 8.314 7.770 8.010 1,849,716 -0.30(-3.63%)
Aug 14, 2007 8.783 8.783 8.278 8.311 890,683 -0.42(-4.80%)
Aug 13, 2007 8.708 8.803 8.708 8.731 296,589 +0.02(+0.19%)
Aug 10, 2007 8.606 8.767 8.577 8.714 605,383 -0.13(-1.45%)
Aug 09, 2007 8.953 8.970 8.806 8.842 520,251 -0.15(-1.68%)
Aug 08, 2007 8.888 9.052 8.888 8.993 394,842 +0.13(+1.52%)
Aug 07, 2007 8.734 8.931 8.701 8.858 674,649 +0.12(+1.43%)
Aug 06, 2007 8.770 8.799 8.554 8.734 771,376 -0.08(-0.86%)
Aug 03, 2007 8.884 8.957 8.796 8.809 328,017 -0.15(-1.65%)
Aug 02, 2007 8.931 9.003 8.901 8.957 401,555 +0.05(+0.55%)
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.