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%)
Streaming Delayed Price Updated: 3:50 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 (%)
Sep 29, 2006 8.520 8.553 8.340 8.360 591,381 -0.15(-1.73%)
Sep 28, 2006 8.416 8.507 8.350 8.507 506,855 +0.11(+1.37%)
Sep 27, 2006 8.294 8.419 8.281 8.393 525,164 +0.11(+1.39%)
Sep 26, 2006 8.396 8.396 8.232 8.278 461,387 -0.05(-0.55%)
Sep 25, 2006 8.307 8.350 8.291 8.324 415,004 +0.04(+0.51%)
Sep 22, 2006 8.298 8.370 8.209 8.281 423,854 -0.07(-0.82%)
Sep 21, 2006 8.396 8.435 8.330 8.350 388,761 -0.09(-1.01%)
Sep 20, 2006 8.334 8.438 8.324 8.435 339,937 +0.04(+0.47%)
Sep 19, 2006 8.393 8.406 8.317 8.396 358,857 +0.06(+0.71%)
Sep 18, 2006 8.425 8.438 8.298 8.337 372,283 -0.09(-1.01%)
Sep 15, 2006 8.366 8.438 8.363 8.422 342,989 +0.07(+0.82%)
Sep 14, 2006 8.379 8.422 8.291 8.353 342,684 -0.03(-0.31%)
Sep 13, 2006 8.235 8.379 8.232 8.379 350,312 +0.14(+1.71%)
Sep 12, 2006 8.193 8.265 8.193 8.239 348,787 +0.06(+0.76%)
Sep 11, 2006 8.189 8.189 8.071 8.176 439,722 -0.01(-0.12%)
Sep 08, 2006 8.157 8.189 8.134 8.186 386,015 +0.04(+0.44%)
Sep 07, 2006 8.127 8.166 8.032 8.150 597,484 +0.01(+0.12%)
Sep 06, 2006 8.360 8.360 8.134 8.140 500,752 -0.24(-2.82%)
Sep 05, 2006 8.363 8.478 8.340 8.376 406,765 -0.05(-0.54%)
Sep 01, 2006 8.389 8.471 8.383 8.422 345,430 +0.05(+0.59%)
Aug 31, 2006 8.455 8.494 8.357 8.373 437,891 -0.02(-0.27%)
Aug 30, 2006 8.334 8.396 8.301 8.396 417,446 +0.06(+0.75%)
Aug 29, 2006 8.209 8.334 8.209 8.334 421,107 +0.12(+1.52%)
Aug 28, 2006 8.288 8.288 8.199 8.209 416,835 -0.05(-0.60%)
Aug 25, 2006 8.275 8.291 8.212 8.258 415,920 +0.00(+0.04%)
Aug 24, 2006 8.248 8.255 8.212 8.255 387,236 +0.01(+0.08%)
Aug 23, 2006 8.209 8.248 8.193 8.248 356,721 +0.02(+0.28%)
Aug 22, 2006 8.242 8.261 8.209 8.225 299,352 -0.06(-0.71%)
Aug 21, 2006 8.232 8.301 8.193 8.284 463,828 +0.07(+0.84%)
Aug 18, 2006 8.196 8.216 8.170 8.216 316,746 +0.03(+0.32%)
Aug 17, 2006 8.265 8.271 8.137 8.189 428,126 -0.07(-0.79%)
Aug 16, 2006 8.193 8.255 8.180 8.255 475,424 +0.10(+1.25%)
Aug 15, 2006 8.160 8.189 8.098 8.153 476,645 +0.02(+0.28%)
Aug 14, 2006 8.006 8.173 8.006 8.130 442,773 +0.11(+1.39%)
Aug 11, 2006 8.085 8.088 7.983 8.019 292,334 -0.03(-0.41%)
Aug 10, 2006 8.098 8.104 7.963 8.052 628,305 -0.08(-0.93%)
Aug 09, 2006 8.107 8.222 8.101 8.127 412,868 +0.03(+0.36%)
Aug 08, 2006 8.048 8.134 8.037 8.098 357,026 +0.09(+1.10%)
Aug 07, 2006 8.134 8.134 7.996 8.009 349,702 -0.12(-1.45%)
Aug 04, 2006 8.147 8.212 8.107 8.127 318,577 +0.05(+0.57%)
Aug 03, 2006 8.045 8.081 8.012 8.081 369,232 +0.03(+0.41%)
Aug 02, 2006 7.947 8.048 7.947 8.048 385,100 +0.12(+1.49%)
Aug 01, 2006 7.898 7.931 7.875 7.931 437,586 +0.00(+0.00%)
Jul 31, 2006 7.898 7.931 7.868 7.931 331,088 +0.03(+0.41%)
Jul 28, 2006 7.832 7.898 7.829 7.898 389,982 +0.08(+1.01%)
Jul 27, 2006 7.835 7.881 7.799 7.819 308,812 -0.02(-0.21%)
Jul 26, 2006 7.832 7.852 7.770 7.835 326,816 +0.06(+0.72%)
Jul 25, 2006 7.734 7.783 7.711 7.780 313,694 +0.07(+0.94%)
Jul 24, 2006 7.636 7.711 7.636 7.708 383,574 +0.10(+1.29%)
Jul 21, 2006 7.688 7.711 7.580 7.609 273,414 -0.12(-1.57%)
Jul 20, 2006 7.773 7.803 7.718 7.731 356,110 -0.09(-1.17%)
Jul 19, 2006 7.701 7.822 7.685 7.822 372,283 +0.13(+1.66%)
Jul 18, 2006 7.665 7.695 7.639 7.695 237,102 +0.04(+0.56%)
Jul 17, 2006 7.701 7.721 7.636 7.652 274,940 -0.05(-0.60%)
Jul 14, 2006 7.698 7.721 7.636 7.698 232,829 -0.00(-0.04%)
Jul 13, 2006 7.708 7.724 7.668 7.701 266,701 -0.03(-0.42%)
Jul 12, 2006 7.711 7.757 7.695 7.734 309,117 +0.02(+0.21%)
Jul 11, 2006 7.714 7.718 7.649 7.718 503,498 +0.00(+0.04%)
Jul 10, 2006 7.708 7.757 7.691 7.714 388,456 +0.00(+0.00%)
Jul 07, 2006 7.796 7.796 7.668 7.714 461,082 -0.09(-1.09%)
Jul 06, 2006 7.793 7.832 7.776 7.799 392,423 +0.01(+0.08%)
Jul 05, 2006 7.849 7.898 7.708 7.793 281,959 -0.04(-0.50%)
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.