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 (%)
Oct 31, 2014 9.592 9.601 9.540 9.559 320,839 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.441 9.488 251,661 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,328 -0.02(-0.25%)
Oct 28, 2014 9.451 9.507 9.446 9.502 316,018 +0.08(+0.90%)
Oct 27, 2014 9.422 9.465 9.465 9.418 286,814 -0.05(-0.50%)
Oct 24, 2014 9.441 9.465 9.399 9.465 155,006 +0.04(+0.40%)
Oct 23, 2014 9.404 9.455 9.404 9.427 270,048 +0.11(+1.16%)
Oct 22, 2014 9.361 9.404 9.314 9.319 245,856 -0.02(-0.17%)
Oct 21, 2014 9.190 9.344 9.176 9.335 390,165 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.077 9.148 286,555 +0.04(+0.46%)
Oct 17, 2014 9.157 9.251 9.036 9.106 424,630 +0.10(+1.09%)
Oct 16, 2014 8.755 8.965 8.699 9.007 813,737 +0.17(+1.91%)
Oct 15, 2014 8.783 8.876 8.647 8.839 806,757 -0.07(-0.79%)
Oct 14, 2014 8.979 9.007 8.862 8.909 438,228 -0.03(-0.31%)
Oct 13, 2014 9.082 9.120 8.923 8.937 580,595 -0.15(-1.60%)
Oct 10, 2014 9.241 9.288 9.068 9.082 356,866 -0.20(-2.12%)
Oct 09, 2014 9.452 9.452 9.265 9.279 272,568 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,228 +0.16(+1.76%)
Oct 07, 2014 9.312 9.349 9.274 9.293 240,250 -0.05(-0.55%)
Oct 06, 2014 9.377 9.401 9.326 9.344 333,093 +0.02(+0.20%)
Oct 03, 2014 9.293 9.377 9.279 9.326 281,437 +0.05(+0.55%)
Oct 02, 2014 9.358 9.358 9.167 9.274 386,773 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.349 9.363 217,994 -0.08(-0.89%)
Sep 30, 2014 9.508 9.508 9.424 9.447 350,899 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.401 9.485 357,157 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.517 195,943 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.447 9.471 210,333 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.569 171,181 +0.07(+0.69%)
Sep 23, 2014 9.532 9.564 9.499 9.503 139,799 -0.04(-0.44%)
Sep 22, 2014 9.611 9.625 9.533 9.546 200,899 -0.10(-1.02%)
Sep 19, 2014 9.634 9.658 9.606 9.644 238,974 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.543 9.605 219,419 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.501 9.548 170,184 +0.03(+0.29%)
Sep 16, 2014 9.436 9.529 9.432 9.520 204,889 +0.08(+0.89%)
Sep 15, 2014 9.450 9.459 9.422 9.436 216,404 -0.02(-0.20%)
Sep 12, 2014 9.473 9.501 9.445 9.455 216,924 -0.04(-0.44%)
Sep 11, 2014 9.473 9.497 9.436 9.497 251,105 +0.00(+0.00%)
Sep 10, 2014 9.478 9.497 9.450 9.497 240,870 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.464 188,738 -0.04(-0.44%)
Sep 08, 2014 9.543 9.562 9.492 9.506 259,082 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.543 9.543 231,979 -0.02(-0.24%)
Sep 04, 2014 9.580 9.580 9.566 9.566 318,058 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.585 203,135 +0.02(+0.19%)
Sep 02, 2014 9.576 9.589 9.548 9.566 304,583 +0.00(+0.00%)
Aug 29, 2014 9.585 9.566 9.566 9.566 290,138 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,071 -0.01(-0.15%)
Aug 27, 2014 9.580 9.599 9.564 9.576 221,444 +0.00(+0.05%)
Aug 26, 2014 9.543 9.580 9.529 9.571 351,987 +0.05(+0.54%)
Aug 25, 2014 9.525 9.543 9.498 9.520 231,696 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.492 264,892 -0.03(-0.34%)
Aug 21, 2014 9.539 9.570 9.515 9.525 244,567 -0.01(-0.10%)
Aug 20, 2014 9.525 9.557 9.525 9.534 234,425 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.424 9.540 187,206 +0.12(+1.33%)
Aug 18, 2014 9.425 9.434 9.406 9.416 261,006 +0.05(+0.49%)
Aug 15, 2014 9.429 9.433 9.346 9.369 172,230 -0.05(-0.54%)
Aug 14, 2014 9.355 9.429 9.332 9.420 249,188 +0.08(+0.89%)
Aug 13, 2014 9.291 9.346 9.263 9.337 245,615 +0.05(+0.55%)
Aug 12, 2014 9.286 9.300 9.254 9.286 217,702 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,815 +0.12(+1.26%)
Aug 08, 2014 9.110 9.170 9.106 9.189 275,016 +0.07(+0.76%)
Aug 07, 2014 9.147 9.184 9.115 9.119 232,740 -0.02(-0.25%)
Aug 06, 2014 9.101 9.170 9.064 9.143 433,148 +0.00(+0.05%)
Aug 05, 2014 9.221 9.231 9.120 9.138 335,932 -0.11(-1.15%)
Aug 04, 2014 9.323 9.328 9.217 9.244 268,115 -0.03(-0.30%)
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.