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 )

23.21 -0.05 (-0.22%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 26, 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 31, 2007 9.882 9.924 9.849 9.908 366,651 +0.08(+0.86%)
May 30, 2007 9.722 9.885 9.654 9.823 350,055 +0.09(+0.94%)
May 29, 2007 9.722 9.794 9.722 9.732 369,725 +0.04(+0.44%)
May 25, 2007 9.638 9.726 9.638 9.690 219,437 +0.07(+0.68%)
May 24, 2007 9.713 9.784 9.602 9.625 380,481 -0.12(-1.24%)
May 23, 2007 9.761 9.820 9.631 9.745 598,075 -0.01(-0.13%)
May 22, 2007 9.716 9.778 9.716 9.758 380,789 -0.07(-0.76%)
May 21, 2007 9.810 9.843 9.797 9.833 329,771 +0.04(+0.37%)
May 18, 2007 9.745 9.800 9.735 9.797 286,129 +0.07(+0.74%)
May 17, 2007 9.713 9.742 9.677 9.726 365,729 +0.00(+0.00%)
May 16, 2007 9.761 9.769 9.703 9.726 502,494 -0.02(-0.20%)
May 15, 2007 9.719 9.800 9.719 9.745 402,609 +0.00(+0.00%)
May 14, 2007 9.732 9.771 9.713 9.745 267,074 +0.02(+0.20%)
May 11, 2007 9.534 9.726 9.534 9.726 392,160 +0.13(+1.36%)
May 10, 2007 9.664 9.699 9.576 9.595 455,779 -0.08(-0.87%)
May 09, 2007 9.673 9.703 9.660 9.680 297,501 +0.01(+0.07%)
May 08, 2007 9.599 9.673 9.595 9.673 239,414 +0.05(+0.47%)
May 07, 2007 9.680 9.680 9.615 9.628 303,340 +0.02(+0.17%)
May 04, 2007 9.612 9.696 9.595 9.612 374,949 +0.02(+0.17%)
May 03, 2007 9.550 9.638 9.550 9.595 388,165 +0.03(+0.34%)
May 02, 2007 9.504 9.615 9.504 9.563 539,989 +0.04(+0.38%)
May 01, 2007 9.612 9.618 9.472 9.527 469,609 -0.06(-0.61%)
Apr 30, 2007 9.638 9.647 9.556 9.586 318,092 -0.02(-0.24%)
Apr 27, 2007 9.602 9.618 9.589 9.608 367,573 +0.01(+0.07%)
Apr 26, 2007 9.537 9.612 9.537 9.602 288,281 +0.06(+0.58%)
Apr 25, 2007 9.508 9.556 9.504 9.547 493,888 +0.06(+0.58%)
Apr 24, 2007 9.481 9.521 9.472 9.491 279,675 -0.02(-0.17%)
Apr 23, 2007 9.485 9.547 9.485 9.508 349,133 +0.00(+0.03%)
Apr 20, 2007 9.475 9.553 9.472 9.504 379,559 +0.05(+0.52%)
Apr 19, 2007 9.403 9.501 9.351 9.455 335,918 -0.03(-0.27%)
Apr 18, 2007 9.436 9.504 9.423 9.481 303,340 +0.04(+0.45%)
Apr 17, 2007 9.420 9.488 9.420 9.439 467,457 +0.03(+0.35%)
Apr 16, 2007 9.338 9.436 9.332 9.407 530,154 +0.08(+0.91%)
Apr 13, 2007 9.257 9.351 9.257 9.322 496,654 +0.03(+0.35%)
Apr 12, 2007 9.228 9.290 9.211 9.290 288,895 +0.06(+0.67%)
Apr 11, 2007 9.247 9.273 9.218 9.228 344,216 -0.05(-0.56%)
Apr 10, 2007 9.241 9.280 9.211 9.280 364,807 +0.04(+0.46%)
Apr 09, 2007 9.273 9.273 9.211 9.237 280,597 +0.04(+0.42%)
Apr 05, 2007 9.140 9.202 9.140 9.198 236,341 +0.07(+0.75%)
Apr 04, 2007 9.107 9.140 9.091 9.130 270,148 +0.03(+0.29%)
Apr 03, 2007 9.058 9.127 9.058 9.104 371,569 +0.07(+0.72%)
Apr 02, 2007 9.045 9.091 9.023 9.039 289,203 +0.02(+0.18%)
Mar 30, 2007 9.019 9.052 8.980 9.023 331,000 +0.06(+0.69%)
Mar 29, 2007 8.925 8.993 8.925 8.961 252,322 +0.07(+0.77%)
Mar 28, 2007 8.967 8.990 8.876 8.893 343,908 -0.06(-0.62%)
Mar 27, 2007 8.925 8.980 8.915 8.948 277,831 -0.05(-0.54%)
Mar 26, 2007 8.967 8.997 8.873 8.997 343,601 +0.06(+0.66%)
Mar 23, 2007 8.932 9.013 8.919 8.938 306,413 +0.02(+0.26%)
Mar 22, 2007 8.873 8.948 8.854 8.915 522,470 +0.02(+0.26%)
Mar 21, 2007 8.798 8.893 8.788 8.893 452,091 +0.04(+0.40%)
Mar 20, 2007 8.831 8.873 8.827 8.857 296,579 +0.02(+0.18%)
Mar 19, 2007 8.840 8.880 8.811 8.840 267,074 +0.04(+0.48%)
Mar 16, 2007 8.772 8.811 8.746 8.798 244,946 +0.03(+0.30%)
Mar 15, 2007 8.720 8.805 8.720 8.772 285,822 +0.01(+0.15%)
Mar 14, 2007 8.632 8.775 8.596 8.759 712,404 +0.08(+0.98%)
Mar 13, 2007 8.814 8.779 8.655 8.675 290,125 -0.14(-1.59%)
Mar 12, 2007 8.723 8.847 8.707 8.814 374,949 +0.07(+0.74%)
Mar 09, 2007 8.619 8.753 8.619 8.749 350,055 +0.16(+1.86%)
Mar 08, 2007 8.535 8.619 8.535 8.590 390,009 +0.08(+0.99%)
Mar 07, 2007 8.431 8.518 8.411 8.505 421,972 +0.06(+0.69%)
Mar 06, 2007 8.352 8.498 8.352 8.447 689,046 +0.10(+1.25%)
Mar 05, 2007 8.271 8.431 8.271 8.343 644,483 -0.13(-1.57%)
Mar 02, 2007 8.548 8.554 8.460 8.476 426,889 -0.08(-0.95%)
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.