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: 4:10 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 31, 2013 7.662 7.671 7.558 7.612 570,534 -0.04(-0.55%)
Jan 30, 2013 7.687 7.704 7.654 7.654 390,585 -0.03(-0.35%)
Jan 29, 2013 7.616 7.683 7.608 7.681 491,933 +0.06(+0.85%)
Jan 28, 2013 7.633 7.650 7.600 7.616 464,351 +0.00(+0.00%)
Jan 25, 2013 7.550 7.616 7.550 7.616 555,696 +0.07(+0.88%)
Jan 24, 2013 7.550 7.608 7.524 7.550 480,054 +0.00(+0.06%)
Jan 23, 2013 7.579 7.600 7.524 7.545 998,731 -0.01(-0.11%)
Jan 22, 2013 7.608 7.637 7.520 7.554 852,549 -0.05(-0.66%)
Jan 18, 2013 7.529 7.625 7.529 7.604 816,241 +0.08(+1.00%)
Jan 17, 2013 7.449 7.566 7.441 7.529 901,030 +0.12(+1.58%)
Jan 16, 2013 7.312 7.424 7.312 7.412 857,849 +0.08(+1.14%)
Jan 15, 2013 7.353 7.353 7.307 7.328 512,785 -0.02(-0.23%)
Jan 14, 2013 7.349 7.427 7.337 7.345 1,072,411 -0.02(-0.28%)
Jan 11, 2013 7.391 7.399 7.349 7.366 967,804 -0.02(-0.23%)
Jan 10, 2013 7.312 7.383 7.312 7.383 757,133 +0.10(+1.38%)
Jan 09, 2013 7.215 7.295 7.215 7.282 442,944 +0.05(+0.75%)
Jan 08, 2013 7.228 7.245 7.185 7.228 397,494 +0.00(+0.00%)
Jan 07, 2013 7.161 7.228 7.144 7.228 491,693 +0.04(+0.58%)
Jan 04, 2013 7.099 7.186 7.074 7.186 588,819 +0.09(+1.29%)
Jan 03, 2013 7.061 7.099 7.053 7.094 476,515 +0.02(+0.30%)
Jan 02, 2013 7.048 7.082 6.890 7.074 624,516 +0.18(+2.67%)
Dec 31, 2012 6.869 6.890 6.815 6.890 823,341 +0.05(+0.67%)
Dec 28, 2012 6.856 6.894 6.827 6.844 406,183 -0.06(-0.91%)
Dec 27, 2012 6.923 6.944 6.846 6.906 435,567 -0.02(-0.26%)
Dec 26, 2012 6.966 6.978 6.887 6.924 534,551 -0.02(-0.24%)
Dec 24, 2012 6.970 6.991 6.908 6.941 294,065 -0.05(-0.77%)
Dec 21, 2012 6.879 6.995 6.879 6.995 532,085 +0.03(+0.42%)
Dec 20, 2012 6.966 6.995 6.949 6.966 388,644 +0.02(+0.34%)
Dec 19, 2012 6.958 7.008 6.938 6.942 556,490 -0.00(-0.06%)
Dec 18, 2012 6.901 6.971 6.880 6.946 534,528 +0.06(+0.84%)
Dec 17, 2012 6.892 6.929 6.855 6.888 513,055 -0.02(-0.24%)
Dec 14, 2012 6.831 6.905 6.802 6.905 479,985 +0.07(+1.09%)
Dec 13, 2012 6.843 6.868 6.822 6.831 565,538 -0.03(-0.42%)
Dec 12, 2012 6.872 6.884 6.847 6.859 454,684 -0.02(-0.36%)
Dec 11, 2012 6.884 6.917 6.851 6.884 457,386 +0.02(+0.36%)
Dec 10, 2012 6.818 6.884 6.818 6.859 470,110 +0.02(+0.24%)
Dec 07, 2012 6.855 6.864 6.814 6.843 365,349 -0.00(-0.06%)
Dec 06, 2012 6.802 6.864 6.785 6.847 518,287 +0.03(+0.48%)
Dec 05, 2012 6.839 6.864 6.798 6.814 439,056 -0.03(-0.48%)
Dec 04, 2012 6.888 6.897 6.847 6.847 370,259 -0.12(-1.72%)
Nov 30, 2012 6.925 6.967 6.913 6.967 430,551 +0.06(+0.83%)
Nov 29, 2012 6.884 6.962 6.884 6.909 440,597 +0.05(+0.78%)
Nov 28, 2012 6.876 6.929 6.806 6.855 457,927 -0.06(-0.83%)
Nov 27, 2012 6.892 6.967 6.851 6.913 459,766 +0.03(+0.48%)
Nov 26, 2012 6.934 6.946 6.859 6.880 388,103 -0.08(-1.13%)
Nov 23, 2012 6.876 6.967 6.876 6.958 123,272 +0.09(+1.38%)
Nov 21, 2012 6.839 6.901 6.800 6.864 319,932 +0.05(+0.79%)
Nov 20, 2012 6.703 6.814 6.670 6.810 482,773 +0.06(+0.90%)
Nov 19, 2012 6.700 6.798 6.675 6.749 527,502 +0.14(+2.11%)
Nov 16, 2012 6.508 6.630 6.442 6.610 516,054 +0.07(+1.13%)
Nov 15, 2012 6.626 6.634 6.290 6.536 1,223,846 -0.14(-2.09%)
Nov 14, 2012 6.860 6.860 6.655 6.675 497,875 -0.16(-2.40%)
Nov 13, 2012 6.815 6.876 6.782 6.839 515,547 +0.01(+0.18%)
Nov 12, 2012 6.872 6.942 6.802 6.827 422,563 -0.02(-0.24%)
Nov 09, 2012 6.913 6.917 6.782 6.843 613,140 -0.08(-1.18%)
Nov 08, 2012 7.015 7.032 6.921 6.925 469,648 -0.09(-1.28%)
Nov 07, 2012 7.101 7.101 6.983 7.015 493,458 -0.14(-1.89%)
Nov 06, 2012 7.028 7.167 7.028 7.151 505,572 +0.13(+1.87%)
Nov 05, 2012 7.105 7.110 7.015 7.019 483,310 -0.09(-1.32%)
Nov 02, 2012 7.146 7.179 7.114 7.114 512,524 +0.02(+0.29%)
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.