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 )

23.43 -0.45 (-1.88%)
Streaming Delayed Price Updated: 3:13 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 (%)
Aug 31, 2006 8.455 8.495 8.357 8.373 437,865 -0.02(-0.27%)
Aug 30, 2006 8.334 8.396 8.301 8.396 417,421 +0.06(+0.75%)
Aug 29, 2006 8.210 8.334 8.210 8.334 421,083 +0.12(+1.52%)
Aug 28, 2006 8.288 8.288 8.200 8.210 416,811 -0.05(-0.60%)
Aug 25, 2006 8.275 8.291 8.213 8.259 415,896 +0.00(+0.04%)
Aug 24, 2006 8.249 8.255 8.213 8.255 387,213 +0.01(+0.08%)
Aug 23, 2006 8.210 8.249 8.193 8.249 356,700 +0.02(+0.28%)
Aug 22, 2006 8.242 8.262 8.210 8.226 299,335 -0.06(-0.71%)
Aug 21, 2006 8.232 8.301 8.193 8.285 463,802 +0.07(+0.84%)
Aug 18, 2006 8.196 8.216 8.170 8.216 316,728 +0.03(+0.32%)
Aug 17, 2006 8.265 8.272 8.137 8.190 428,101 -0.07(-0.79%)
Aug 16, 2006 8.193 8.255 8.180 8.255 475,397 +0.10(+1.25%)
Aug 15, 2006 8.160 8.190 8.098 8.154 476,617 +0.02(+0.28%)
Aug 14, 2006 8.006 8.173 8.006 8.131 442,747 +0.11(+1.39%)
Aug 11, 2006 8.085 8.088 7.983 8.019 292,317 -0.03(-0.41%)
Aug 10, 2006 8.098 8.105 7.964 8.052 628,268 -0.08(-0.93%)
Aug 09, 2006 8.108 8.223 8.101 8.128 412,844 +0.03(+0.36%)
Aug 08, 2006 8.049 8.134 8.037 8.098 357,005 +0.09(+1.10%)
Aug 07, 2006 8.134 8.134 7.997 8.010 349,682 -0.12(-1.45%)
Aug 04, 2006 8.147 8.213 8.108 8.128 318,558 +0.05(+0.57%)
Aug 03, 2006 8.046 8.082 8.013 8.082 369,210 +0.03(+0.41%)
Aug 02, 2006 7.947 8.049 7.947 8.049 385,077 +0.12(+1.49%)
Aug 01, 2006 7.898 7.931 7.875 7.931 437,560 +0.00(+0.00%)
Jul 31, 2006 7.898 7.931 7.869 7.931 331,069 +0.03(+0.41%)
Jul 28, 2006 7.833 7.898 7.829 7.898 389,959 +0.08(+1.01%)
Jul 27, 2006 7.836 7.882 7.800 7.820 308,794 -0.02(-0.21%)
Jul 26, 2006 7.833 7.852 7.770 7.836 326,797 +0.06(+0.72%)
Jul 25, 2006 7.734 7.783 7.711 7.780 313,676 +0.07(+0.94%)
Jul 24, 2006 7.636 7.711 7.636 7.708 383,552 +0.10(+1.29%)
Jul 21, 2006 7.688 7.711 7.580 7.610 273,399 -0.12(-1.57%)
Jul 20, 2006 7.774 7.803 7.718 7.731 356,090 -0.09(-1.17%)
Jul 19, 2006 7.702 7.823 7.685 7.823 372,262 +0.13(+1.66%)
Jul 18, 2006 7.666 7.695 7.639 7.695 237,088 +0.04(+0.56%)
Jul 17, 2006 7.702 7.721 7.636 7.652 274,924 -0.05(-0.60%)
Jul 14, 2006 7.698 7.721 7.636 7.698 232,816 -0.00(-0.04%)
Jul 13, 2006 7.708 7.724 7.669 7.702 266,686 -0.03(-0.42%)
Jul 12, 2006 7.711 7.757 7.695 7.734 309,099 +0.02(+0.21%)
Jul 11, 2006 7.715 7.718 7.649 7.718 503,469 +0.00(+0.04%)
Jul 10, 2006 7.708 7.757 7.692 7.715 388,434 +0.00(+0.00%)
Jul 07, 2006 7.797 7.797 7.669 7.715 461,055 -0.09(-1.09%)
Jul 06, 2006 7.793 7.833 7.777 7.800 392,401 +0.01(+0.08%)
Jul 05, 2006 7.849 7.898 7.708 7.793 281,942 -0.04(-0.50%)
Jul 03, 2006 7.833 7.997 7.806 7.833 394,536 +0.01(+0.08%)
Jun 30, 2006 7.931 7.931 7.751 7.826 277,671 -0.03(-0.42%)
Jun 29, 2006 7.607 7.859 7.570 7.859 411,929 +0.28(+3.72%)
Jun 28, 2006 7.574 7.607 7.525 7.577 328,628 -0.03(-0.34%)
Jun 27, 2006 7.688 7.702 7.584 7.603 375,313 -0.05(-0.68%)
Jun 26, 2006 7.728 7.757 7.652 7.656 310,930 -0.10(-1.27%)
Jun 23, 2006 7.643 7.856 7.620 7.754 614,842 +0.09(+1.15%)
Jun 22, 2006 7.675 7.725 7.652 7.666 342,054 -0.04(-0.55%)
Jun 21, 2006 7.620 7.744 7.610 7.708 332,289 +0.05(+0.60%)
Jun 20, 2006 7.620 7.682 7.620 7.662 313,676 +0.02(+0.30%)
Jun 19, 2006 7.643 7.666 7.607 7.639 278,891 -0.03(-0.34%)
Jun 16, 2006 7.672 7.708 7.636 7.666 295,063 -0.02(-0.21%)
Jun 15, 2006 7.505 7.731 7.495 7.682 411,929 +0.18(+2.40%)
Jun 14, 2006 7.423 7.505 7.423 7.502 356,090 +0.05(+0.62%)
Jun 13, 2006 7.469 7.534 7.430 7.456 501,333 -0.10(-1.26%)
Jun 12, 2006 7.472 7.567 7.459 7.551 473,261 +0.04(+0.52%)
Jun 09, 2006 7.482 7.603 7.456 7.511 340,223 +0.05(+0.66%)
Jun 08, 2006 7.479 7.498 7.341 7.462 451,596 -0.07(-0.87%)
Jun 07, 2006 7.669 7.669 7.511 7.528 405,826 -0.11(-1.50%)
Jun 06, 2006 7.783 7.793 7.613 7.643 338,697 -0.14(-1.81%)
Jun 05, 2006 7.872 7.892 7.783 7.783 252,955 -0.10(-1.21%)
Jun 02, 2006 7.898 7.905 7.865 7.879 214,508 +0.03(+0.33%)
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.