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

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

23.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 8.553 8.626 8.541 8.563 360,103 +0.02(+0.23%)
May 29, 2008 8.573 8.619 8.540 8.543 368,395 -0.02(-0.23%)
May 28, 2008 8.586 8.596 8.504 8.563 305,401 -0.02(-0.19%)
May 27, 2008 8.497 8.583 8.492 8.580 412,642 +0.08(+0.89%)
May 26, 2008 8.537 8.543 8.448 8.504 0 +0.00(+0.00%)
May 23, 2008 8.537 8.543 8.448 8.504 342,290 -0.07(-0.77%)
May 22, 2008 8.553 8.570 8.517 8.570 327,544 +0.07(+0.78%)
May 21, 2008 8.639 8.679 8.477 8.504 288,918 -0.11(-1.26%)
May 20, 2008 8.596 8.613 8.511 8.613 334,254 -0.02(-0.23%)
May 19, 2008 8.626 8.685 8.613 8.632 442,137 +0.04(+0.46%)
May 16, 2008 8.580 8.607 8.530 8.593 399,945 +0.02(+0.27%)
May 15, 2008 8.471 8.573 8.444 8.570 234,058 +0.09(+1.05%)
May 14, 2008 8.491 8.533 8.464 8.481 381,465 +0.02(+0.27%)
May 13, 2008 8.444 8.467 8.394 8.458 338,775 -0.02(-0.23%)
May 12, 2008 8.411 8.477 8.398 8.477 288,449 +0.09(+1.06%)
May 09, 2008 8.349 8.388 8.293 8.388 202,372 +0.01(+0.16%)
May 08, 2008 8.355 8.375 8.329 8.375 262,538 +0.04(+0.48%)
May 07, 2008 8.421 8.461 8.326 8.335 393,720 -0.10(-1.14%)
May 06, 2008 8.365 8.438 8.342 8.431 370,213 +0.02(+0.24%)
May 05, 2008 8.497 8.497 8.401 8.411 301,392 -0.07(-0.86%)
May 02, 2008 8.425 8.517 8.375 8.484 302,816 +0.08(+0.94%)
May 01, 2008 8.319 8.458 8.302 8.405 403,920 +0.06(+0.75%)
Apr 30, 2008 8.385 8.448 8.332 8.342 353,139 -0.01(-0.16%)
Apr 29, 2008 8.352 8.359 8.299 8.355 468,505 -0.05(-0.55%)
Apr 28, 2008 8.382 8.431 8.362 8.401 605,226 +0.03(+0.35%)
Apr 25, 2008 8.365 8.372 8.289 8.372 449,638 +0.05(+0.63%)
Apr 24, 2008 8.269 8.335 8.170 8.319 705,104 +0.10(+1.20%)
Apr 23, 2008 8.184 8.233 8.167 8.220 418,109 +0.06(+0.73%)
Apr 22, 2008 8.217 8.260 8.118 8.161 363,276 -0.09(-1.04%)
Apr 21, 2008 8.223 8.246 8.170 8.246 381,886 -0.08(-0.95%)
Apr 18, 2008 8.250 8.352 8.243 8.326 382,013 +0.16(+1.94%)
Apr 17, 2008 8.058 8.184 8.058 8.167 369,737 +0.04(+0.53%)
Apr 16, 2008 7.873 8.124 7.873 8.124 278,224 +0.25(+3.14%)
Apr 15, 2008 7.854 7.887 7.814 7.877 289,585 +0.04(+0.46%)
Apr 14, 2008 7.817 7.933 7.817 7.840 324,547 -0.01(-0.08%)
Apr 11, 2008 7.933 7.967 7.844 7.847 311,362 -0.16(-1.98%)
Apr 10, 2008 7.976 8.035 7.972 8.005 272,296 +0.01(+0.08%)
Apr 09, 2008 8.075 8.104 7.989 7.999 312,562 -0.10(-1.26%)
Apr 08, 2008 8.085 8.114 8.045 8.101 309,104 -0.01(-0.16%)
Apr 07, 2008 8.068 8.213 8.068 8.114 371,865 +0.09(+1.11%)
Apr 04, 2008 8.012 8.075 7.986 8.025 443,959 +0.05(+0.58%)
Apr 03, 2008 7.920 8.038 7.920 7.979 401,532 +0.03(+0.37%)
Apr 02, 2008 7.989 8.048 7.930 7.949 499,113 +0.02(+0.29%)
Apr 01, 2008 7.807 7.930 7.791 7.926 380,319 +0.24(+3.13%)
Mar 31, 2008 7.689 7.712 7.636 7.685 335,402 +0.03(+0.34%)
Mar 28, 2008 7.659 7.702 7.616 7.659 287,449 +0.05(+0.69%)
Mar 27, 2008 7.646 7.728 7.606 7.606 376,759 +0.00(+0.00%)
Mar 26, 2008 7.656 7.656 7.572 7.606 364,561 -0.02(-0.26%)
Mar 25, 2008 7.722 7.722 7.590 7.626 706,698 -0.06(-0.82%)
Mar 24, 2008 7.626 7.748 7.626 7.689 548,603 +0.09(+1.22%)
Mar 21, 2008 7.451 7.596 7.415 7.596 375,471 +0.00(+0.00%)
Mar 20, 2008 7.451 7.596 7.415 7.596 375,471 +0.12(+1.54%)
Mar 19, 2008 7.652 7.672 7.481 7.481 500,613 -0.17(-2.28%)
Mar 18, 2008 7.553 7.659 7.342 7.656 673,851 +0.13(+1.71%)
Mar 17, 2008 7.428 7.619 7.322 7.527 487,748 -0.16(-2.06%)
Mar 14, 2008 7.831 7.880 7.573 7.685 426,067 -0.12(-1.56%)
Mar 13, 2008 7.735 7.854 7.649 7.807 410,227 -0.02(-0.29%)
Mar 12, 2008 7.834 7.966 7.821 7.831 479,133 +0.02(+0.25%)
Mar 11, 2008 7.705 7.817 7.626 7.811 537,296 +0.25(+3.35%)
Mar 10, 2008 7.692 7.732 7.557 7.557 457,596 -0.15(-2.00%)
Mar 07, 2008 7.758 7.840 7.673 7.712 605,481 -0.11(-1.39%)
Mar 06, 2008 7.903 7.930 7.814 7.821 578,207 -0.12(-1.50%)
Mar 05, 2008 7.926 8.012 7.877 7.939 505,477 +0.04(+0.54%)
Mar 04, 2008 7.850 7.953 7.850 7.897 475,172 -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.