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 )

23.70 -0.18 (-0.75%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Dec 31, 2008 3.605 3.900 3.605 3.818 1,670,492 +0.25(+7.08%)
Dec 30, 2008 3.474 3.592 3.474 3.565 1,694,547 +0.06(+1.59%)
Dec 29, 2008 3.556 3.588 3.467 3.510 1,268,639 -0.13(-3.60%)
Dec 26, 2008 3.503 3.660 3.493 3.641 1,017,030 +0.16(+4.71%)
Dec 24, 2008 3.431 3.556 3.431 3.477 658,890 +0.05(+1.53%)
Dec 23, 2008 3.490 3.556 3.398 3.425 1,145,981 -0.06(-1.69%)
Dec 22, 2008 3.543 3.621 3.421 3.484 1,474,063 -0.18(-4.83%)
Dec 19, 2008 3.490 3.697 3.457 3.660 1,257,321 +0.16(+4.69%)
Dec 18, 2008 3.572 3.690 3.493 3.497 927,352 -0.07(-1.84%)
Dec 17, 2008 3.408 3.592 3.356 3.562 1,361,078 +0.07(+2.07%)
Dec 16, 2008 3.405 3.493 3.326 3.490 1,961,810 +0.10(+3.00%)
Dec 15, 2008 3.487 3.503 3.313 3.388 945,561 -0.12(-3.54%)
Dec 12, 2008 3.343 3.546 3.320 3.513 1,157,759 +0.04(+1.23%)
Dec 11, 2008 3.552 3.592 3.385 3.470 881,549 -0.09(-2.40%)
Dec 10, 2008 3.638 3.641 3.428 3.556 1,309,914 -0.07(-2.02%)
Dec 09, 2008 3.565 3.775 3.549 3.629 1,457,634 +0.00(+0.13%)
Dec 08, 2008 3.438 3.693 3.438 3.624 1,785,643 +0.25(+7.38%)
Dec 05, 2008 3.231 3.375 3.097 3.375 1,023,405 +0.09(+2.79%)
Dec 04, 2008 3.467 3.467 3.044 3.284 1,394,208 -0.03(-0.99%)
Dec 03, 2008 3.169 3.346 3.031 3.316 1,109,573 +0.16(+5.09%)
Dec 02, 2008 3.067 3.238 3.051 3.156 1,215,695 +0.12(+3.88%)
Dec 01, 2008 3.146 3.205 3.021 3.038 1,281,654 -0.26(-7.94%)
Nov 28, 2008 3.316 3.352 3.250 3.300 623,251 -0.03(-0.98%)
Nov 26, 2008 3.090 3.333 3.087 3.333 1,231,951 +0.16(+4.95%)
Nov 25, 2008 3.179 3.244 3.044 3.175 1,170,133 +0.03(+0.94%)
Nov 24, 2008 2.851 3.179 2.851 3.146 1,804,035 +0.33(+11.63%)
Nov 21, 2008 2.792 2.835 2.458 2.818 2,012,502 +0.07(+2.38%)
Nov 20, 2008 3.041 3.071 2.605 2.753 1,894,515 -0.46(-14.29%)
Nov 19, 2008 3.398 3.431 3.159 3.212 896,935 -0.27(-7.81%)
Nov 18, 2008 3.484 3.523 3.329 3.484 1,136,927 +0.01(+0.28%)
Nov 17, 2008 3.598 3.598 3.405 3.474 1,047,679 -0.20(-5.44%)
Nov 14, 2008 3.811 3.883 3.667 3.674 937,062 -0.19(-4.84%)
Nov 13, 2008 3.713 3.864 3.477 3.860 2,081,478 +0.11(+3.06%)
Nov 12, 2008 3.936 3.942 3.618 3.746 800,288 -0.27(-6.69%)
Nov 11, 2008 3.942 4.040 3.805 4.014 950,126 -0.01(-0.24%)
Nov 10, 2008 4.211 4.257 3.991 4.024 566,667 -0.11(-2.77%)
Nov 07, 2008 4.087 4.286 4.064 4.139 821,148 +0.09(+2.10%)
Nov 06, 2008 4.398 4.417 3.998 4.054 801,154 -0.22(-5.14%)
Nov 05, 2008 4.313 4.381 4.227 4.273 880,643 -0.08(-1.73%)
Nov 04, 2008 4.211 4.411 4.211 4.349 851,229 +0.14(+3.35%)
Nov 03, 2008 4.244 4.319 4.178 4.208 791,911 -0.03(-0.77%)
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%)
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.