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 )

23.65 -0.23 (-0.96%)
Streaming Delayed Price Updated: 1:20 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 (%)
Nov 30, 2006 8.600 8.718 8.600 8.714 447,019 +0.10(+1.18%)
Nov 29, 2006 8.518 8.636 8.495 8.613 515,064 +0.10(+1.23%)
Nov 28, 2006 8.387 8.518 8.373 8.508 663,664 +0.13(+1.60%)
Nov 27, 2006 8.511 8.521 8.305 8.373 729,572 -0.15(-1.77%)
Nov 24, 2006 8.455 8.544 8.426 8.524 225,798 +0.04(+0.50%)
Nov 22, 2006 8.442 8.541 8.442 8.482 923,027 -0.00(-0.04%)
Nov 21, 2006 8.400 8.498 8.390 8.485 709,739 +0.06(+0.74%)
Nov 20, 2006 8.531 8.531 8.377 8.423 754,898 -0.10(-1.15%)
Nov 17, 2006 8.504 8.527 8.472 8.521 435,424 +0.02(+0.23%)
Nov 16, 2006 8.495 8.563 8.468 8.501 770,765 +0.00(+0.00%)
Nov 15, 2006 8.436 8.541 8.432 8.501 653,899 +0.04(+0.50%)
Nov 14, 2006 8.367 8.472 8.331 8.459 546,493 +0.08(+0.98%)
Nov 13, 2006 8.360 8.426 8.357 8.377 487,297 +0.01(+0.12%)
Nov 10, 2006 8.357 8.409 8.324 8.367 479,974 -0.01(-0.08%)
Nov 09, 2006 8.426 8.445 8.344 8.373 557,477 -0.00(-0.04%)
Nov 08, 2006 8.370 8.400 8.318 8.377 614,842 -0.04(-0.43%)
Nov 07, 2006 8.377 8.439 8.377 8.413 618,504 -0.02(-0.23%)
Nov 06, 2006 8.364 8.445 8.364 8.432 595,924 +0.06(+0.74%)
Nov 03, 2006 8.423 8.472 8.324 8.370 446,714 -0.05(-0.55%)
Nov 02, 2006 8.541 8.554 8.269 8.416 527,574 -0.13(-1.50%)
Nov 01, 2006 8.596 8.668 8.531 8.544 378,059 -0.05(-0.57%)
Oct 31, 2006 8.629 8.649 8.521 8.593 438,170 +0.00(+0.00%)
Oct 30, 2006 8.698 8.708 8.524 8.593 634,371 -0.07(-0.79%)
Oct 27, 2006 8.668 8.685 8.596 8.662 425,965 +0.02(+0.19%)
Oct 26, 2006 8.606 8.645 8.590 8.645 532,457 +0.06(+0.69%)
Oct 25, 2006 8.600 8.600 8.537 8.586 899,226 +0.02(+0.19%)
Oct 24, 2006 8.616 8.668 8.537 8.570 625,217 -0.07(-0.76%)
Oct 23, 2006 8.659 8.685 8.593 8.636 444,883 -0.01(-0.15%)
Oct 20, 2006 8.537 8.668 8.537 8.649 367,380 +0.07(+0.76%)
Oct 19, 2006 8.636 8.649 8.524 8.583 367,990 -0.06(-0.72%)
Oct 18, 2006 8.567 8.659 8.564 8.645 385,077 +0.09(+1.00%)
Oct 17, 2006 8.534 8.629 8.488 8.560 424,745 -0.01(-0.08%)
Oct 16, 2006 8.570 8.573 8.495 8.567 309,404 +0.06(+0.73%)
Oct 13, 2006 8.514 8.537 8.468 8.504 371,651 +0.00(+0.00%)
Oct 12, 2006 8.531 8.573 8.426 8.504 411,929 +0.01(+0.15%)
Oct 11, 2006 8.455 8.498 8.419 8.491 382,636 +0.02(+0.19%)
Oct 10, 2006 8.465 8.567 8.439 8.475 422,914 -0.01(-0.15%)
Oct 09, 2006 8.452 8.491 8.429 8.488 305,438 +0.04(+0.43%)
Oct 06, 2006 8.449 8.537 8.409 8.452 385,382 -0.01(-0.12%)
Oct 05, 2006 8.406 8.472 8.400 8.462 345,105 +0.08(+0.94%)
Oct 04, 2006 8.387 8.423 8.334 8.383 584,024 -0.00(-0.04%)
Oct 03, 2006 8.429 8.455 8.364 8.387 425,660 -0.05(-0.62%)
Oct 02, 2006 8.380 8.537 8.373 8.439 545,272 +0.08(+0.94%)
Sep 29, 2006 8.521 8.554 8.341 8.360 591,347 -0.15(-1.73%)
Sep 28, 2006 8.416 8.508 8.350 8.508 506,825 +0.11(+1.37%)
Sep 27, 2006 8.295 8.419 8.282 8.393 525,133 +0.11(+1.39%)
Sep 26, 2006 8.396 8.396 8.232 8.278 461,361 -0.05(-0.55%)
Sep 25, 2006 8.308 8.350 8.291 8.324 414,980 +0.04(+0.51%)
Sep 22, 2006 8.298 8.370 8.210 8.282 423,829 -0.07(-0.82%)
Sep 21, 2006 8.396 8.436 8.331 8.350 388,739 -0.09(-1.01%)
Sep 20, 2006 8.334 8.439 8.324 8.436 339,918 +0.04(+0.47%)
Sep 19, 2006 8.393 8.406 8.318 8.396 358,836 +0.06(+0.71%)
Sep 18, 2006 8.426 8.439 8.298 8.337 372,262 -0.09(-1.01%)
Sep 15, 2006 8.367 8.439 8.364 8.423 342,969 +0.07(+0.82%)
Sep 14, 2006 8.380 8.423 8.291 8.354 342,664 -0.03(-0.31%)
Sep 13, 2006 8.236 8.380 8.232 8.380 350,292 +0.14(+1.71%)
Sep 12, 2006 8.193 8.265 8.193 8.239 348,766 +0.06(+0.76%)
Sep 11, 2006 8.190 8.190 8.072 8.177 439,696 -0.01(-0.12%)
Sep 08, 2006 8.157 8.190 8.134 8.187 385,993 +0.04(+0.44%)
Sep 07, 2006 8.128 8.167 8.033 8.151 597,450 +0.01(+0.12%)
Sep 06, 2006 8.360 8.360 8.134 8.141 500,723 -0.24(-2.82%)
Sep 05, 2006 8.364 8.478 8.341 8.377 406,742 -0.05(-0.54%)
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.