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 )

23.46 +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 28, 2008 3.317 3.353 3.250 3.300 623,215 -0.03(-0.98%)
Nov 26, 2008 3.090 3.333 3.087 3.333 1,231,879 +0.16(+4.95%)
Nov 25, 2008 3.179 3.244 3.045 3.176 1,170,065 +0.03(+0.94%)
Nov 24, 2008 2.851 3.179 2.851 3.146 1,803,930 +0.33(+11.63%)
Nov 21, 2008 2.792 2.835 2.458 2.818 2,012,385 +0.07(+2.38%)
Nov 20, 2008 3.041 3.071 2.605 2.753 1,894,405 -0.46(-14.29%)
Nov 19, 2008 3.399 3.431 3.159 3.212 896,883 -0.27(-7.81%)
Nov 18, 2008 3.484 3.523 3.330 3.484 1,136,861 +0.01(+0.28%)
Nov 17, 2008 3.598 3.598 3.405 3.474 1,047,619 -0.20(-5.44%)
Nov 14, 2008 3.811 3.884 3.667 3.674 937,008 -0.19(-4.84%)
Nov 13, 2008 3.713 3.864 3.477 3.861 2,081,357 +0.11(+3.06%)
Nov 12, 2008 3.936 3.943 3.618 3.746 800,241 -0.27(-6.69%)
Nov 11, 2008 3.943 4.040 3.805 4.015 950,071 -0.01(-0.24%)
Nov 10, 2008 4.211 4.257 3.992 4.024 566,635 -0.11(-2.77%)
Nov 07, 2008 4.087 4.287 4.064 4.139 821,100 +0.09(+2.10%)
Nov 06, 2008 4.398 4.418 3.998 4.054 801,108 -0.22(-5.14%)
Nov 05, 2008 4.313 4.382 4.228 4.274 880,592 -0.08(-1.73%)
Nov 04, 2008 4.211 4.411 4.211 4.349 851,180 +0.14(+3.35%)
Nov 03, 2008 4.244 4.319 4.179 4.208 791,865 -0.03(-0.77%)
Oct 31, 2008 4.201 4.277 4.093 4.241 869,073 +0.13(+3.19%)
Oct 30, 2008 4.011 4.169 3.965 4.110 1,360,716 +0.26(+6.72%)
Oct 29, 2008 3.756 3.929 3.739 3.851 1,383,109 +0.12(+3.34%)
Oct 28, 2008 3.726 3.769 3.451 3.726 1,528,386 +0.20(+5.77%)
Oct 27, 2008 3.598 3.727 3.507 3.523 981,008 -0.14(-3.93%)
Oct 24, 2008 3.674 3.772 3.605 3.667 900,935 -0.21(-5.41%)
Oct 23, 2008 4.041 4.097 3.818 3.877 881,401 -0.17(-4.13%)
Oct 22, 2008 4.215 4.215 3.933 4.044 604,563 -0.32(-7.29%)
Oct 21, 2008 4.375 4.489 4.309 4.362 812,932 -0.04(-0.89%)
Oct 20, 2008 4.221 4.437 4.195 4.401 914,883 +0.20(+4.68%)
Oct 17, 2008 4.260 4.355 3.936 4.205 830,456 +0.10(+2.48%)
Oct 16, 2008 4.103 4.159 3.759 4.103 1,126,395 +0.03(+0.81%)
Oct 15, 2008 4.293 4.316 4.047 4.070 653,967 -0.34(-7.80%)
Oct 14, 2008 4.565 4.582 4.267 4.414 1,244,298 +0.19(+4.50%)
Oct 13, 2008 6.555 6.555 3.703 4.224 1,887,067 +0.63(+17.40%)
Oct 10, 2008 2.753 3.910 2.609 3.598 3,859,736 +0.14(+4.17%)
Oct 09, 2008 4.172 4.211 3.248 3.454 1,747,350 -0.70(-16.88%)
Oct 08, 2008 4.097 4.211 3.677 4.156 2,143,894 -0.15(-3.50%)
Oct 07, 2008 4.650 4.650 4.162 4.306 1,626,520 -0.34(-7.33%)
Oct 06, 2008 4.808 4.808 3.935 4.647 1,875,197 -0.29(-5.84%)
Oct 03, 2008 4.949 5.152 4.916 4.936 866,150 -0.05(-1.05%)
Oct 02, 2008 5.165 5.165 4.949 4.988 735,657 -0.26(-4.88%)
Oct 01, 2008 5.024 5.263 5.008 5.244 614,559 +0.10(+2.04%)
Sep 30, 2008 5.080 5.208 5.047 5.139 786,071 +0.16(+3.16%)
Sep 29, 2008 5.247 5.476 4.857 4.981 1,209,537 -0.55(-9.90%)
Sep 26, 2008 5.414 5.548 5.407 5.529 0 -0.07(-1.29%)
Sep 25, 2008 5.512 5.706 5.511 5.601 808,892 +0.10(+1.85%)
Sep 24, 2008 5.558 5.594 5.466 5.499 634,719 -0.05(-0.94%)
Sep 23, 2008 5.643 5.660 5.476 5.552 623,298 -0.09(-1.57%)
Sep 22, 2008 5.634 5.856 5.634 5.640 712,186 -0.27(-4.60%)
Sep 19, 2008 5.961 6.555 5.814 5.912 0 +0.42(+7.64%)
Sep 18, 2008 5.388 5.493 5.024 5.493 1,507,408 +0.15(+2.82%)
Sep 17, 2008 5.634 5.660 5.326 5.342 1,140,947 -0.36(-6.38%)
Sep 16, 2008 5.778 5.847 5.565 5.706 1,070,247 -0.20(-3.39%)
Sep 15, 2008 5.997 6.069 5.886 5.906 903,272 -0.30(-4.81%)
Sep 12, 2008 6.158 6.230 6.138 6.204 569,695 +0.04(+0.64%)
Sep 11, 2008 6.132 6.167 6.043 6.165 615,550 -0.07(-1.10%)
Sep 10, 2008 6.273 6.315 6.158 6.233 863,370 -0.06(-0.99%)
Sep 09, 2008 6.509 6.535 6.286 6.296 517,279 -0.23(-3.52%)
Sep 08, 2008 6.646 6.669 6.463 6.525 684,407 +0.05(+0.76%)
Sep 05, 2008 6.528 6.532 6.374 6.476 0 -0.11(-1.69%)
Sep 04, 2008 6.764 6.768 6.561 6.587 555,320 -0.22(-3.23%)
Sep 03, 2008 6.882 6.882 6.751 6.807 341,462 -0.09(-1.33%)
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.