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 )

23.69 -0.19 (-0.80%)
Streaming Delayed Price Updated: 11:04 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 (%)
May 30, 2008 8.494 8.566 8.482 8.504 362,607 +0.02(+0.23%)
May 29, 2008 8.514 8.560 8.481 8.484 370,956 -0.02(-0.23%)
May 28, 2008 8.527 8.537 8.445 8.504 307,524 -0.02(-0.19%)
May 27, 2008 8.438 8.524 8.433 8.520 415,511 +0.08(+0.89%)
May 26, 2008 8.478 8.484 8.389 8.445 0 +0.00(+0.00%)
May 23, 2008 8.478 8.484 8.389 8.445 344,670 -0.07(-0.77%)
May 22, 2008 8.494 8.511 8.458 8.511 329,822 +0.07(+0.78%)
May 21, 2008 8.579 8.619 8.419 8.445 290,927 -0.11(-1.26%)
May 20, 2008 8.537 8.553 8.453 8.553 336,578 -0.02(-0.23%)
May 19, 2008 8.566 8.625 8.553 8.573 445,211 +0.04(+0.46%)
May 16, 2008 8.520 8.547 8.471 8.533 402,725 +0.02(+0.27%)
May 15, 2008 8.412 8.514 8.386 8.511 235,686 +0.09(+1.05%)
May 14, 2008 8.432 8.475 8.406 8.422 384,117 +0.02(+0.27%)
May 13, 2008 8.386 8.409 8.336 8.399 341,130 -0.02(-0.23%)
May 12, 2008 8.353 8.419 8.340 8.419 290,454 +0.09(+1.06%)
May 09, 2008 8.291 8.330 8.235 8.330 203,779 +0.01(+0.16%)
May 08, 2008 8.298 8.317 8.271 8.317 264,364 +0.04(+0.48%)
May 07, 2008 8.363 8.402 8.268 8.278 396,457 -0.10(-1.13%)
May 06, 2008 8.307 8.379 8.284 8.373 372,787 +0.02(+0.24%)
May 05, 2008 8.438 8.438 8.343 8.353 303,487 -0.07(-0.86%)
May 02, 2008 8.366 8.458 8.317 8.425 304,921 +0.08(+0.94%)
May 01, 2008 8.261 8.399 8.245 8.347 406,729 +0.06(+0.75%)
Apr 30, 2008 8.327 8.389 8.275 8.284 355,595 -0.01(-0.16%)
Apr 29, 2008 8.294 8.301 8.242 8.298 471,762 -0.05(-0.55%)
Apr 28, 2008 8.324 8.373 8.304 8.343 609,434 +0.03(+0.35%)
Apr 25, 2008 8.307 8.314 8.232 8.314 452,764 +0.05(+0.63%)
Apr 24, 2008 8.212 8.278 8.114 8.261 710,006 +0.10(+1.20%)
Apr 23, 2008 8.127 8.176 8.111 8.163 421,016 +0.06(+0.73%)
Apr 22, 2008 8.160 8.203 8.062 8.104 365,802 -0.09(-1.04%)
Apr 21, 2008 8.166 8.189 8.114 8.189 384,541 -0.08(-0.95%)
Apr 18, 2008 8.193 8.294 8.186 8.268 384,669 +0.16(+1.94%)
Apr 17, 2008 8.003 8.127 8.003 8.111 372,308 +0.04(+0.53%)
Apr 16, 2008 7.819 8.068 7.819 8.068 280,158 +0.25(+3.14%)
Apr 15, 2008 7.799 7.832 7.760 7.822 291,598 +0.04(+0.46%)
Apr 14, 2008 7.763 7.878 7.763 7.786 326,804 -0.01(-0.08%)
Apr 11, 2008 7.878 7.912 7.790 7.793 313,527 -0.16(-1.98%)
Apr 10, 2008 7.921 7.980 7.917 7.950 274,190 +0.01(+0.08%)
Apr 09, 2008 8.019 8.048 7.934 7.944 314,735 -0.10(-1.26%)
Apr 08, 2008 8.029 8.058 7.989 8.045 311,253 -0.01(-0.16%)
Apr 07, 2008 8.012 8.157 8.012 8.058 374,450 +0.09(+1.11%)
Apr 04, 2008 7.957 8.019 7.931 7.970 447,045 +0.05(+0.58%)
Apr 03, 2008 7.865 7.983 7.865 7.924 404,324 +0.03(+0.37%)
Apr 02, 2008 7.934 7.993 7.875 7.894 502,583 +0.02(+0.29%)
Apr 01, 2008 7.754 7.875 7.737 7.872 382,964 +0.24(+3.13%)
Mar 31, 2008 7.636 7.659 7.583 7.632 337,734 +0.03(+0.34%)
Mar 28, 2008 7.606 7.649 7.563 7.606 289,447 +0.05(+0.69%)
Mar 27, 2008 7.593 7.675 7.554 7.554 379,378 +0.00(+0.00%)
Mar 26, 2008 7.603 7.603 7.520 7.554 367,096 -0.02(-0.26%)
Mar 25, 2008 7.668 7.668 7.537 7.573 711,611 -0.06(-0.82%)
Mar 24, 2008 7.573 7.695 7.573 7.636 552,417 +0.09(+1.22%)
Mar 21, 2008 7.400 7.544 7.364 7.544 378,081 +0.00(+0.00%)
Mar 20, 2008 7.400 7.544 7.364 7.544 378,081 +0.11(+1.54%)
Mar 19, 2008 7.600 7.619 7.429 7.429 504,093 -0.17(-2.28%)
Mar 18, 2008 7.501 7.606 7.291 7.603 678,536 +0.13(+1.71%)
Mar 17, 2008 7.377 7.567 7.272 7.475 491,139 -0.16(-2.06%)
Mar 14, 2008 7.776 7.826 7.521 7.632 429,029 -0.12(-1.56%)
Mar 13, 2008 7.681 7.799 7.596 7.754 413,079 -0.02(-0.29%)
Mar 12, 2008 7.780 7.911 7.767 7.776 482,464 +0.02(+0.25%)
Mar 11, 2008 7.652 7.763 7.573 7.757 541,032 +0.25(+3.35%)
Mar 10, 2008 7.639 7.678 7.504 7.505 460,777 -0.15(-2.00%)
Mar 07, 2008 7.704 7.786 7.620 7.659 609,691 -0.11(-1.39%)
Mar 06, 2008 7.849 7.875 7.760 7.767 582,227 -0.12(-1.50%)
Mar 05, 2008 7.872 7.957 7.822 7.885 508,991 +0.04(+0.54%)
Mar 04, 2008 7.796 7.898 7.796 7.842 478,476 -0.09(-1.12%)
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.