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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2012 6.184 6.204 6.080 6.096 645,173 -0.03(-0.44%)
Jan 30, 2012 6.065 6.123 6.011 6.123 717,899 +0.01(+0.13%)
Jan 27, 2012 6.099 6.130 6.096 6.115 382,795 -0.01(-0.19%)
Jan 26, 2012 6.146 6.165 6.107 6.126 393,895 -0.02(-0.31%)
Jan 25, 2012 6.076 6.146 6.042 6.146 673,189 +0.07(+1.21%)
Jan 24, 2012 6.080 6.103 6.049 6.072 603,518 -0.03(-0.57%)
Jan 23, 2012 6.072 6.123 6.061 6.107 575,075 +0.04(+0.70%)
Jan 20, 2012 6.038 6.065 6.030 6.065 547,248 +0.01(+0.19%)
Jan 19, 2012 5.980 6.053 5.976 6.053 611,871 +0.09(+1.56%)
Jan 18, 2012 5.914 5.984 5.914 5.960 721,399 +0.03(+0.46%)
Jan 17, 2012 5.964 5.987 5.933 5.933 667,105 +0.01(+0.13%)
Jan 13, 2012 5.929 5.933 5.887 5.926 662,666 -0.03(-0.45%)
Jan 12, 2012 5.957 5.984 5.933 5.953 616,622 -0.01(-0.13%)
Jan 11, 2012 5.949 5.960 5.922 5.960 613,231 -0.00(-0.06%)
Jan 10, 2012 5.968 5.980 5.941 5.964 544,188 +0.08(+1.31%)
Jan 09, 2012 5.868 5.902 5.860 5.887 547,937 +0.03(+0.59%)
Jan 06, 2012 5.775 5.872 5.771 5.852 615,006 +0.06(+1.00%)
Jan 05, 2012 5.686 5.794 5.663 5.794 650,403 +0.07(+1.15%)
Jan 04, 2012 5.644 5.732 5.632 5.729 657,289 +0.09(+1.58%)
Dec 30, 2011 5.632 5.655 5.617 5.640 839,527 +0.01(+0.14%)
Dec 29, 2011 5.578 5.632 5.570 5.632 1,372,926 +0.05(+0.90%)
Dec 28, 2011 5.686 5.686 5.570 5.582 795,485 -0.11(-1.85%)
Dec 27, 2011 5.614 5.687 5.614 5.687 823,635 +0.05(+0.88%)
Dec 23, 2011 5.614 5.641 5.607 5.637 524,455 +0.05(+0.96%)
Dec 21, 2011 5.584 5.610 5.534 5.584 670,662 +0.01(+0.12%)
Dec 20, 2011 5.535 5.592 5.535 5.577 643,133 +0.11(+1.95%)
Dec 19, 2011 5.520 5.550 5.466 5.470 652,414 -0.04(-0.76%)
Dec 16, 2011 5.485 5.520 5.451 5.512 558,085 +0.04(+0.77%)
Dec 15, 2011 5.497 5.527 5.466 5.470 628,309 +0.01(+0.14%)
Dec 14, 2011 5.466 5.508 5.428 5.463 476,663 -0.05(-0.83%)
Dec 13, 2011 5.520 5.573 5.474 5.508 632,948 +0.00(+0.00%)
Dec 12, 2011 5.546 5.550 5.470 5.508 392,822 -0.10(-1.83%)
Dec 09, 2011 5.562 5.641 5.562 5.611 492,551 +0.06(+1.03%)
Dec 08, 2011 5.600 5.619 5.539 5.554 502,439 -0.10(-1.82%)
Dec 07, 2011 5.661 5.680 5.623 5.657 864,190 -0.04(-0.67%)
Dec 06, 2011 5.657 5.695 5.592 5.695 803,705 +0.04(+0.67%)
Dec 05, 2011 5.596 5.668 5.596 5.657 708,822 +0.10(+1.85%)
Dec 02, 2011 5.619 5.626 5.550 5.554 1,115,693 -0.02(-0.41%)
Dec 01, 2011 5.527 5.577 5.520 5.577 720,409 +0.06(+1.17%)
Nov 30, 2011 5.535 5.573 5.470 5.512 767,187 +0.15(+2.89%)
Nov 29, 2011 5.356 5.404 5.342 5.357 463,665 +0.01(+0.24%)
Nov 28, 2011 5.406 5.432 5.326 5.345 440,869 +0.08(+1.45%)
Nov 25, 2011 5.272 5.322 5.249 5.268 269,907 -0.00(-0.07%)
Nov 23, 2011 5.322 5.329 5.261 5.272 504,940 -0.10(-1.77%)
Nov 22, 2011 5.371 5.390 5.348 5.367 417,268 +0.00(+0.00%)
Nov 21, 2011 5.413 5.417 5.337 5.367 610,194 -0.12(-2.19%)
Nov 18, 2011 5.494 5.505 5.464 5.488 452,421 +0.03(+0.51%)
Nov 17, 2011 5.562 5.562 5.434 5.460 572,827 -0.09(-1.70%)
Nov 16, 2011 5.554 5.630 5.543 5.554 438,945 -0.05(-0.94%)
Nov 15, 2011 5.566 5.626 5.554 5.607 577,054 +0.00(+0.00%)
Nov 14, 2011 5.630 5.641 5.573 5.607 389,076 -0.05(-0.93%)
Nov 11, 2011 5.622 5.668 5.615 5.660 432,344 +0.09(+1.63%)
Nov 10, 2011 5.588 5.611 5.520 5.570 597,059 +0.05(+0.96%)
Nov 09, 2011 5.539 5.581 5.486 5.517 592,435 -0.18(-3.18%)
Nov 08, 2011 5.634 5.698 5.604 5.698 392,419 +0.09(+1.55%)
Nov 07, 2011 5.592 5.622 5.547 5.611 425,212 +0.02(+0.34%)
Nov 04, 2011 5.600 5.622 5.558 5.592 513,333 -0.06(-1.14%)
Nov 03, 2011 5.653 5.675 5.585 5.656 508,445 +0.05(+0.94%)
Nov 02, 2011 5.581 5.615 5.558 5.604 462,419 +0.09(+1.65%)
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.