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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 6:30 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 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%)
Aug 01, 2008 7.196 7.196 7.065 7.157 435,370 -0.01(-0.18%)
Jul 31, 2008 7.177 7.236 7.147 7.170 544,886 -0.01(-0.14%)
Jul 30, 2008 7.101 7.180 7.039 7.180 605,522 +0.12(+1.76%)
Jul 29, 2008 7.056 7.059 6.915 7.056 404,593 +0.17(+2.48%)
Jul 28, 2008 7.039 7.059 6.869 6.885 350,517 -0.12(-1.73%)
Jul 25, 2008 7.072 7.072 6.947 7.006 391,789 -0.04(-0.51%)
Jul 24, 2008 7.239 7.239 7.042 7.042 393,528 -0.24(-3.29%)
Jul 23, 2008 7.180 7.305 7.160 7.282 489,687 +0.11(+1.51%)
Jul 22, 2008 7.072 7.190 7.033 7.174 397,495 +0.00(+0.05%)
Jul 21, 2008 7.111 7.174 7.085 7.170 346,974 +0.09(+1.25%)
Jul 18, 2008 7.124 7.124 7.049 7.082 416,695 -0.06(-0.83%)
Jul 17, 2008 7.144 7.151 7.036 7.141 476,251 +0.09(+1.25%)
Jul 16, 2008 6.816 7.065 6.787 7.052 684,791 +0.19(+2.77%)
Jul 15, 2008 6.915 6.993 6.764 6.862 975,853 -0.15(-2.15%)
Jul 14, 2008 7.213 7.216 6.964 7.013 980,815 -0.11(-1.52%)
Jul 11, 2008 7.226 7.236 6.993 7.121 959,158 -0.16(-2.25%)
Jul 10, 2008 7.308 7.346 7.187 7.285 491,002 -0.04(-0.54%)
Jul 09, 2008 7.442 7.459 7.324 7.324 550,473 -0.08(-1.11%)
Jul 08, 2008 7.272 7.406 7.259 7.406 491,692 +0.10(+1.35%)
Jul 07, 2008 7.567 7.581 7.259 7.308 618,009 -0.23(-3.09%)
Jul 04, 2008 7.563 7.577 7.459 7.541 301,311 +0.00(+0.00%)
Jul 03, 2008 7.563 7.577 7.459 7.541 301,311 -0.02(-0.22%)
Jul 02, 2008 7.662 7.714 7.554 7.557 328,119 -0.12(-1.54%)
Jul 01, 2008 7.524 7.675 7.415 7.675 575,566 +0.09(+1.12%)
Jun 30, 2008 7.668 7.691 7.590 7.590 391,279 -0.03(-0.34%)
Jun 27, 2008 7.685 7.727 7.586 7.616 342,638 -0.07(-0.85%)
Jun 26, 2008 7.809 7.819 7.655 7.681 253,217 -0.20(-2.50%)
Jun 25, 2008 7.803 7.901 7.803 7.878 377,785 +0.11(+1.48%)
Jun 24, 2008 7.727 7.822 7.691 7.763 350,215 +0.01(+0.17%)
Jun 23, 2008 7.822 7.822 7.724 7.750 288,547 -0.05(-0.59%)
Jun 20, 2008 7.891 7.891 7.740 7.796 380,458 -0.13(-1.61%)
Jun 19, 2008 7.980 7.980 7.872 7.924 356,855 -0.08(-0.98%)
Jun 18, 2008 8.042 8.042 7.902 8.003 372,125 -0.05(-0.65%)
Jun 17, 2008 8.062 8.081 8.012 8.055 342,427 +0.03(+0.37%)
Jun 16, 2008 7.996 8.058 7.980 8.026 268,126 +0.01(+0.16%)
Jun 13, 2008 7.967 8.026 7.950 8.012 375,420 +0.07(+0.82%)
Jun 12, 2008 8.006 8.071 7.921 7.947 538,066 -0.02(-0.21%)
Jun 11, 2008 8.081 8.094 7.957 7.963 355,662 -0.14(-1.74%)
Jun 10, 2008 8.130 8.153 8.042 8.104 363,025 -0.02(-0.20%)
Jun 09, 2008 8.196 8.235 8.088 8.121 508,405 -0.04(-0.52%)
Jun 06, 2008 8.409 8.409 8.157 8.163 671,261 -0.28(-3.30%)
Jun 05, 2008 8.445 8.471 8.402 8.442 407,186 +0.02(+0.23%)
Jun 04, 2008 8.422 8.445 8.379 8.422 396,302 +0.00(+0.00%)
Jun 03, 2008 8.425 8.468 8.357 8.422 293,011 +0.01(+0.16%)
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.