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 )

23.45 -0.43 (-1.78%)
Streaming Delayed Price Updated: 3:16 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, 2008 4.201 4.277 4.093 4.241 869,123 +0.13(+3.19%)
Oct 30, 2008 4.011 4.168 3.965 4.109 1,360,794 +0.26(+6.72%)
Oct 29, 2008 3.756 3.929 3.739 3.851 1,383,189 +0.12(+3.34%)
Oct 28, 2008 3.726 3.769 3.451 3.726 1,528,475 +0.20(+5.77%)
Oct 27, 2008 3.598 3.727 3.506 3.523 981,065 -0.14(-3.93%)
Oct 24, 2008 3.674 3.772 3.605 3.667 900,987 -0.21(-5.41%)
Oct 23, 2008 4.041 4.096 3.818 3.877 881,452 -0.17(-4.13%)
Oct 22, 2008 4.214 4.214 3.932 4.044 604,598 -0.32(-7.29%)
Oct 21, 2008 4.375 4.488 4.309 4.362 812,979 -0.04(-0.89%)
Oct 20, 2008 4.221 4.437 4.195 4.401 914,936 +0.20(+4.68%)
Oct 17, 2008 4.260 4.355 3.936 4.204 830,504 +0.10(+2.48%)
Oct 16, 2008 4.103 4.159 3.759 4.103 1,126,460 +0.03(+0.81%)
Oct 15, 2008 4.293 4.316 4.047 4.070 654,004 -0.34(-7.80%)
Oct 14, 2008 4.565 4.581 4.267 4.414 1,244,370 +0.19(+4.50%)
Oct 13, 2008 6.554 6.554 3.703 4.224 1,887,176 +0.63(+17.40%)
Oct 10, 2008 2.753 3.910 2.609 3.598 3,859,960 +0.14(+4.17%)
Oct 09, 2008 4.172 4.211 3.248 3.454 1,747,451 -0.70(-16.88%)
Oct 08, 2008 4.096 4.211 3.677 4.155 2,144,019 -0.15(-3.50%)
Oct 07, 2008 4.650 4.650 4.162 4.306 1,626,614 -0.34(-7.33%)
Oct 06, 2008 4.807 4.807 3.935 4.647 1,875,306 -0.29(-5.84%)
Oct 03, 2008 4.948 5.152 4.916 4.935 866,200 -0.05(-1.05%)
Oct 02, 2008 5.165 5.165 4.948 4.988 735,699 -0.26(-4.87%)
Oct 01, 2008 5.024 5.263 5.007 5.243 614,594 +0.10(+2.04%)
Sep 30, 2008 5.079 5.207 5.047 5.138 786,116 +0.16(+3.16%)
Sep 29, 2008 5.247 5.476 4.857 4.981 1,209,608 -0.55(-9.90%)
Sep 26, 2008 5.414 5.548 5.407 5.528 0 -0.07(-1.29%)
Sep 25, 2008 5.512 5.705 5.510 5.601 808,939 +0.10(+1.85%)
Sep 24, 2008 5.558 5.594 5.466 5.499 634,756 -0.05(-0.94%)
Sep 23, 2008 5.643 5.660 5.476 5.551 623,334 -0.09(-1.57%)
Sep 22, 2008 5.633 5.856 5.633 5.640 712,227 -0.27(-4.60%)
Sep 19, 2008 5.961 6.554 5.814 5.912 0 +0.42(+7.64%)
Sep 18, 2008 5.388 5.492 5.024 5.492 1,507,496 +0.15(+2.82%)
Sep 17, 2008 5.633 5.660 5.325 5.342 1,141,013 -0.36(-6.38%)
Sep 16, 2008 5.777 5.846 5.564 5.705 1,070,309 -0.20(-3.39%)
Sep 15, 2008 5.997 6.069 5.886 5.905 903,325 -0.30(-4.81%)
Sep 12, 2008 6.158 6.230 6.138 6.203 569,728 +0.04(+0.64%)
Sep 11, 2008 6.131 6.167 6.043 6.164 615,586 -0.07(-1.10%)
Sep 10, 2008 6.272 6.315 6.158 6.233 863,420 -0.06(-0.99%)
Sep 09, 2008 6.508 6.534 6.285 6.295 517,309 -0.23(-3.52%)
Sep 08, 2008 6.646 6.669 6.462 6.525 684,446 +0.05(+0.76%)
Sep 05, 2008 6.528 6.531 6.374 6.475 0 -0.11(-1.69%)
Sep 04, 2008 6.764 6.767 6.561 6.587 555,352 -0.22(-3.23%)
Sep 03, 2008 6.882 6.882 6.751 6.806 341,481 -0.09(-1.33%)
Sep 02, 2008 6.947 6.967 6.879 6.898 611,381 -0.00(-0.00%)
Aug 29, 2008 6.947 6.957 6.875 6.898 368,145 -0.05(-0.71%)
Aug 28, 2008 6.882 6.947 6.869 6.947 326,477 +0.11(+1.63%)
Aug 27, 2008 6.806 6.852 6.806 6.836 312,422 +0.04(+0.63%)
Aug 26, 2008 6.780 6.849 6.744 6.793 1,069,733 +0.01(+0.14%)
Aug 25, 2008 6.875 6.892 6.770 6.784 519,665 -0.13(-1.85%)
Aug 22, 2008 6.846 6.921 6.787 6.911 364,740 +0.12(+1.74%)
Aug 21, 2008 6.705 6.833 6.705 6.793 1,423,741 +0.04(+0.63%)
Aug 20, 2008 6.741 6.770 6.705 6.751 438,162 -0.01(-0.19%)
Aug 19, 2008 6.806 6.813 6.725 6.764 487,438 -0.08(-1.23%)
Aug 18, 2008 6.931 6.931 6.813 6.848 406,576 -0.08(-1.15%)
Aug 15, 2008 6.898 6.928 6.859 6.928 0 +0.05(+0.67%)
Aug 14, 2008 6.882 6.918 6.851 6.882 307,610 -0.01(-0.19%)
Aug 13, 2008 6.885 6.918 6.816 6.895 366,299 -0.03(-0.43%)
Aug 12, 2008 7.006 7.006 6.898 6.924 523,665 -0.09(-1.22%)
Aug 11, 2008 6.983 7.073 6.967 7.010 319,761 +0.02(+0.23%)
Aug 08, 2008 6.931 7.052 6.931 6.993 383,586 +0.07(+0.99%)
Aug 07, 2008 6.983 7.036 6.908 6.924 221,112 -0.13(-1.90%)
Aug 06, 2008 7.065 7.110 7.003 7.059 331,610 -0.04(-0.51%)
Aug 05, 2008 7.026 7.101 7.010 7.095 336,294 +0.11(+1.55%)
Aug 04, 2008 7.121 7.121 6.967 6.987 338,491 -0.17(-2.38%)
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.