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%)
Official Closing Price Updated: 6:30 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 (%)
Jan 29, 2010 4.919 4.955 4.834 4.860 587,884 -0.06(-1.20%)
Jan 28, 2010 4.932 4.935 4.909 4.919 813,574 +0.02(+0.47%)
Jan 27, 2010 5.014 5.076 4.771 4.896 1,828,059 -0.11(-2.16%)
Jan 26, 2010 5.089 5.109 4.991 5.004 1,030,069 -0.11(-2.12%)
Jan 25, 2010 5.152 5.171 5.106 5.112 627,560 -0.01(-0.13%)
Jan 22, 2010 5.214 5.214 5.102 5.119 695,752 -0.11(-2.13%)
Jan 21, 2010 5.315 5.322 5.211 5.230 1,014,860 -0.09(-1.66%)
Jan 20, 2010 5.332 5.332 5.276 5.319 701,242 -0.03(-0.55%)
Jan 19, 2010 5.263 5.368 5.263 5.348 654,142 +0.03(+0.62%)
Jan 15, 2010 5.345 5.315 5.315 5.315 638,985 -0.04(-0.73%)
Jan 14, 2010 5.368 5.371 5.329 5.355 458,031 +0.00(+0.00%)
Jan 13, 2010 5.332 5.358 5.315 5.355 350,914 +0.05(+0.93%)
Jan 12, 2010 5.299 5.332 5.283 5.306 905,244 -0.04(-0.67%)
Jan 11, 2010 5.368 5.401 5.316 5.342 554,217 -0.00(-0.03%)
Jan 08, 2010 5.315 5.351 5.315 5.343 440,881 +0.03(+0.59%)
Jan 07, 2010 5.309 5.338 5.276 5.312 532,188 +0.00(+0.00%)
Jan 06, 2010 5.315 5.345 5.286 5.312 673,589 +0.00(+0.06%)
Jan 05, 2010 5.296 5.322 5.263 5.309 609,721 +0.05(+0.87%)
Jan 04, 2010 5.184 5.276 5.174 5.263 1,102,710 +0.09(+1.77%)
Dec 31, 2009 5.243 5.171 5.171 5.171 646,309 -0.07(-1.37%)
Dec 30, 2009 5.227 5.243 5.214 5.243 708,114 +0.00(+0.00%)
Dec 29, 2009 5.194 5.247 5.185 5.243 739,993 +0.03(+0.57%)
Dec 28, 2009 5.247 5.260 5.204 5.214 720,079 +0.00(+0.06%)
Dec 24, 2009 5.230 5.260 5.204 5.211 303,673 -0.03(-0.56%)
Dec 23, 2009 5.168 5.247 5.165 5.240 905,665 +0.09(+1.78%)
Dec 22, 2009 5.217 5.227 5.142 5.148 687,177 -0.10(-1.87%)
Dec 21, 2009 5.217 5.250 5.214 5.247 648,536 +0.05(+0.88%)
Dec 18, 2009 5.197 5.207 5.168 5.201 817,483 +0.02(+0.38%)
Dec 17, 2009 5.230 5.233 5.171 5.181 785,500 -0.08(-1.50%)
Dec 16, 2009 5.214 5.276 5.188 5.260 700,403 +0.06(+1.13%)
Dec 15, 2009 5.178 5.204 5.165 5.201 716,710 +0.00(+0.06%)
Dec 14, 2009 5.193 5.211 5.184 5.197 711,046 +0.07(+1.34%)
Dec 11, 2009 5.171 5.178 5.125 5.129 596,279 -0.01(-0.13%)
Dec 10, 2009 5.148 5.171 5.106 5.135 515,365 +0.03(+0.64%)
Dec 09, 2009 5.112 5.116 5.057 5.102 873,624 -0.01(-0.19%)
Dec 08, 2009 5.086 5.122 5.063 5.112 813,839 -0.01(-0.19%)
Dec 07, 2009 5.106 5.133 5.083 5.122 780,703 +0.02(+0.39%)
Dec 04, 2009 5.171 5.211 5.089 5.102 875,480 -0.03(-0.57%)
Dec 03, 2009 5.233 5.247 5.116 5.132 1,049,065 -0.10(-1.82%)
Dec 02, 2009 5.224 5.250 5.201 5.227 1,003,667 -0.01(-0.13%)
Dec 01, 2009 5.217 5.243 5.178 5.233 1,058,024 +0.05(+0.95%)
Nov 30, 2009 5.191 5.243 5.148 5.184 1,040,896 -0.01(-0.19%)
Nov 27, 2009 5.096 5.224 5.076 5.194 830,720 -0.03(-0.56%)
Nov 25, 2009 5.129 5.247 5.109 5.224 1,432,776 +0.13(+2.57%)
Nov 24, 2009 4.968 5.093 4.935 5.093 1,480,774 +0.15(+3.05%)
Nov 23, 2009 4.932 4.971 4.925 4.942 1,382,839 +0.11(+2.24%)
Nov 20, 2009 4.794 4.860 4.794 4.834 549,039 -0.01(-0.14%)
Nov 19, 2009 4.889 4.889 4.827 4.840 607,475 -0.11(-2.19%)
Nov 18, 2009 4.952 4.965 4.931 4.948 534,803 +0.00(+0.00%)
Nov 17, 2009 4.935 4.958 4.923 4.948 445,913 +0.01(+0.13%)
Nov 16, 2009 4.916 4.978 4.916 4.942 518,399 +0.05(+1.11%)
Nov 13, 2009 4.912 4.948 4.873 4.888 515,234 -0.02(-0.37%)
Nov 12, 2009 4.955 4.955 4.880 4.906 443,609 -0.04(-0.80%)
Nov 11, 2009 4.929 4.971 4.929 4.945 696,542 +0.04(+0.80%)
Nov 10, 2009 4.863 4.909 4.798 4.906 537,477 +0.03(+0.60%)
Nov 09, 2009 4.788 4.902 4.788 4.876 576,740 +0.13(+2.69%)
Nov 06, 2009 4.699 4.771 4.699 4.748 656,238 +0.02(+0.35%)
Nov 05, 2009 4.696 4.742 4.693 4.732 692,719 +0.06(+1.19%)
Nov 04, 2009 4.712 4.748 4.670 4.676 939,583 -0.01(-0.14%)
Nov 03, 2009 4.581 4.683 4.540 4.683 437,378 +0.08(+1.71%)
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.