Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 8.858 9.041 8.851 8.897 484,057 +0.08(+0.85%)
Nov 29, 2007 8.730 8.822 8.684 8.822 373,843 +0.01(+0.15%)
Nov 28, 2007 8.511 8.832 8.511 8.809 610,896 +0.29(+3.38%)
Nov 27, 2007 8.416 8.533 8.337 8.520 870,768 +0.09(+1.05%)
Nov 26, 2007 8.625 8.655 8.425 8.432 543,790 -0.19(-2.20%)
Nov 23, 2007 8.533 8.622 8.524 8.622 161,729 +0.16(+1.94%)
Nov 21, 2007 8.543 8.553 8.343 8.458 682,011 -0.21(-2.38%)
Nov 20, 2007 8.527 8.740 8.520 8.665 532,487 +0.00(+0.04%)
Nov 19, 2007 8.750 8.773 8.635 8.661 366,485 -0.13(-1.49%)
Nov 16, 2007 8.799 8.848 8.684 8.792 339,632 -0.03(-0.37%)
Nov 15, 2007 8.910 8.963 8.756 8.825 349,092 -0.20(-2.25%)
Nov 14, 2007 9.074 9.107 8.937 9.028 309,117 +0.04(+0.47%)
Nov 13, 2007 8.914 9.035 8.861 8.986 249,002 +0.19(+2.20%)
Nov 12, 2007 8.927 8.956 8.783 8.792 335,970 -0.12(-1.40%)
Nov 09, 2007 8.982 9.045 8.874 8.917 574,903 -0.16(-1.77%)
Nov 08, 2007 9.176 9.176 8.806 9.077 720,765 -0.06(-0.65%)
Nov 07, 2007 9.268 9.372 9.136 9.136 432,703 -0.29(-3.13%)
Nov 06, 2007 9.418 9.441 9.327 9.431 244,120 +0.03(+0.35%)
Nov 05, 2007 9.343 9.425 9.343 9.399 272,194 -0.06(-0.62%)
Nov 02, 2007 9.477 9.481 9.363 9.458 250,833 +0.01(+0.10%)
Nov 01, 2007 9.481 9.536 9.441 9.448 284,705 -0.19(-1.94%)
Oct 31, 2007 9.648 9.674 9.474 9.635 292,944 +0.11(+1.20%)
Oct 30, 2007 9.507 9.559 9.487 9.520 238,017 -0.01(-0.14%)
Oct 29, 2007 9.549 9.603 9.530 9.533 229,168 +0.02(+0.21%)
Oct 26, 2007 9.392 9.540 9.392 9.513 311,558 +0.13(+1.43%)
Oct 25, 2007 9.363 9.392 9.290 9.379 327,731 +0.03(+0.28%)
Oct 24, 2007 9.340 9.363 9.163 9.353 389,982 -0.05(-0.49%)
Oct 23, 2007 9.290 9.399 9.215 9.399 303,624 +0.21(+2.28%)
Oct 22, 2007 9.058 9.225 9.058 9.189 288,062 -0.05(-0.50%)
Oct 19, 2007 9.431 9.435 9.215 9.235 235,881 -0.21(-2.22%)
Oct 18, 2007 9.408 9.454 9.363 9.445 202,009 +0.01(+0.14%)
Oct 17, 2007 9.451 9.471 9.323 9.431 242,899 +0.06(+0.63%)
Oct 16, 2007 9.389 9.422 9.343 9.372 319,797 -0.05(-0.52%)
Oct 15, 2007 9.513 9.543 9.392 9.422 239,848 -0.10(-1.00%)
Oct 12, 2007 9.510 9.562 9.477 9.517 197,432 +0.05(+0.52%)
Oct 11, 2007 9.615 9.651 9.422 9.467 318,882 -0.09(-0.96%)
Oct 10, 2007 9.569 9.576 9.526 9.559 256,631 -0.01(-0.14%)
Oct 09, 2007 9.510 9.572 9.497 9.572 204,450 +0.10(+1.04%)
Oct 08, 2007 9.477 9.490 9.431 9.474 209,028 +0.00(+0.00%)
Oct 05, 2007 9.438 9.517 9.412 9.474 272,194 +0.12(+1.33%)
Oct 04, 2007 9.366 9.399 9.340 9.349 249,918 +0.01(+0.14%)
Oct 03, 2007 9.379 9.458 9.336 9.336 389,067 -0.09(-0.90%)
Oct 02, 2007 9.408 9.428 9.349 9.422 351,838 +0.02(+0.17%)
Oct 01, 2007 9.405 9.471 9.395 9.405 528,826 -0.01(-0.14%)
Sep 28, 2007 9.448 9.448 9.379 9.418 294,165 +0.05(+0.49%)
Sep 27, 2007 9.349 9.451 9.333 9.372 281,684 +0.08(+0.81%)
Sep 26, 2007 9.258 9.353 9.258 9.297 302,709 +0.06(+0.60%)
Sep 25, 2007 9.209 9.271 9.179 9.241 371,978 +0.00(+0.04%)
Sep 24, 2007 9.261 9.323 9.232 9.238 392,118 +0.00(+0.04%)
Sep 21, 2007 9.176 9.258 9.176 9.235 397,611 +0.10(+1.04%)
Sep 20, 2007 9.179 9.228 9.120 9.140 234,660 -0.04(-0.46%)
Sep 19, 2007 9.222 9.268 9.159 9.182 426,905 +0.02(+0.25%)
Sep 18, 2007 8.920 9.176 8.887 9.159 533,403 +0.30(+3.44%)
Sep 17, 2007 8.914 8.914 8.848 8.855 186,447 -0.08(-0.84%)
Sep 14, 2007 8.835 8.946 8.819 8.930 209,638 +0.06(+0.70%)
Sep 13, 2007 8.910 8.938 8.864 8.868 271,584 +0.02(+0.26%)
Sep 12, 2007 8.835 8.897 8.796 8.845 285,010 +0.01(+0.15%)
Sep 11, 2007 8.783 8.832 8.766 8.832 295,385 +0.13(+1.54%)
Sep 10, 2007 8.779 8.809 8.674 8.697 345,125 -0.05(-0.60%)
Sep 07, 2007 8.825 8.825 8.723 8.750 462,913 -0.15(-1.66%)
Sep 06, 2007 8.907 8.937 8.849 8.897 339,937 +0.08(+0.85%)
Sep 05, 2007 8.730 8.848 8.730 8.822 416,835 -0.09(-0.96%)
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.