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 )

23.49 -0.39 (-1.62%)
Streaming Delayed Price Updated: 2:41 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 (%)
Nov 30, 2010 5.628 5.664 5.614 5.628 524,261 -0.03(-0.50%)
Nov 29, 2010 5.657 5.657 5.579 5.657 467,072 +0.00(+0.00%)
Nov 26, 2010 5.635 5.660 5.621 5.657 131,775 -0.00(-0.06%)
Nov 24, 2010 5.653 5.660 5.660 5.660 388,259 +0.03(+0.50%)
Nov 23, 2010 5.628 5.643 5.583 5.632 464,094 -0.04(-0.62%)
Nov 22, 2010 5.639 5.692 5.625 5.667 489,770 +0.00(+0.00%)
Nov 19, 2010 5.709 5.709 5.643 5.667 536,281 -0.06(-1.12%)
Nov 18, 2010 5.661 5.742 5.661 5.731 502,521 +0.12(+2.11%)
Nov 17, 2010 5.571 5.633 5.567 5.613 444,273 +0.05(+0.94%)
Nov 16, 2010 5.682 5.682 5.462 5.560 811,655 -0.15(-2.57%)
Nov 15, 2010 5.686 5.731 5.686 5.707 328,667 +0.02(+0.37%)
Nov 12, 2010 5.710 5.738 5.640 5.686 603,590 -0.07(-1.21%)
Nov 11, 2010 5.766 5.805 5.749 5.756 485,612 -0.06(-0.96%)
Nov 10, 2010 5.770 5.812 5.752 5.812 559,732 +0.02(+0.42%)
Nov 09, 2010 5.818 5.853 5.762 5.787 547,759 -0.03(-0.60%)
Nov 08, 2010 5.850 5.860 5.812 5.822 549,284 -0.05(-0.77%)
Nov 05, 2010 5.857 5.878 5.829 5.867 784,156 -0.00(-0.06%)
Nov 04, 2010 5.815 5.871 5.815 5.871 749,115 +0.08(+1.33%)
Nov 03, 2010 5.805 5.812 5.759 5.794 522,785 +0.01(+0.18%)
Nov 02, 2010 5.773 5.815 5.746 5.784 851,710 +0.03(+0.61%)
Nov 01, 2010 5.756 5.780 5.710 5.749 578,870 +0.01(+0.18%)
Oct 29, 2010 5.749 5.756 5.731 5.738 392,880 +0.00(+0.00%)
Oct 28, 2010 5.735 5.752 5.672 5.738 550,051 +0.01(+0.18%)
Oct 27, 2010 5.686 5.738 5.672 5.728 563,113 +0.04(+0.68%)
Oct 25, 2010 5.689 5.718 5.654 5.689 508,320 +0.01(+0.25%)
Oct 22, 2010 5.696 5.696 5.654 5.675 464,600 +0.01(+0.12%)
Oct 21, 2010 5.675 5.721 5.620 5.668 711,612 +0.01(+0.12%)
Oct 20, 2010 5.637 5.696 5.616 5.661 464,838 +0.07(+1.17%)
Oct 19, 2010 5.596 5.651 5.558 5.596 922,386 -0.09(-1.59%)
Oct 18, 2010 5.679 5.700 5.669 5.686 508,974 +0.00(+0.06%)
Oct 15, 2010 5.693 5.707 5.634 5.683 599,977 +0.01(+0.24%)
Oct 14, 2010 5.665 5.697 5.638 5.669 823,068 +0.00(+0.06%)
Oct 13, 2010 5.655 5.686 5.599 5.665 732,529 +0.05(+0.93%)
Oct 12, 2010 5.558 5.620 5.527 5.613 1,393,882 +0.03(+0.53%)
Oct 11, 2010 5.617 5.634 5.572 5.584 974,241 -0.03(-0.52%)
Oct 08, 2010 5.613 5.624 5.582 5.613 378,605 +0.01(+0.12%)
Oct 07, 2010 5.593 5.610 5.554 5.606 526,204 +0.04(+0.68%)
Oct 06, 2010 5.551 5.593 5.551 5.568 556,382 -0.01(-0.18%)
Oct 05, 2010 5.475 5.586 5.464 5.579 783,211 +0.14(+2.48%)
Oct 04, 2010 5.489 5.502 5.391 5.443 984,806 -0.07(-1.32%)
Oct 01, 2010 5.516 5.527 5.475 5.516 631,288 +0.07(+1.21%)
Sep 30, 2010 5.506 5.520 5.436 5.450 632,992 -0.00(-0.06%)
Sep 29, 2010 5.412 5.474 5.412 5.454 516,828 +0.01(+0.25%)
Sep 28, 2010 5.405 5.457 5.384 5.440 526,853 +0.06(+1.03%)
Sep 27, 2010 5.475 5.475 5.384 5.384 815,681 -0.07(-1.27%)
Sep 24, 2010 5.402 5.461 5.391 5.454 776,170 +0.12(+2.28%)
Sep 23, 2010 5.371 5.405 5.315 5.332 960,229 -0.06(-1.16%)
Sep 22, 2010 5.433 5.527 5.367 5.395 661,116 -0.03(-0.58%)
Sep 21, 2010 5.471 5.492 5.405 5.426 856,966 -0.05(-0.84%)
Sep 20, 2010 5.407 5.482 5.407 5.472 517,078 +0.06(+1.15%)
Sep 17, 2010 5.410 5.441 5.396 5.410 396,068 -0.01(-0.19%)
Sep 15, 2010 5.369 5.420 5.369 5.420 432,663 +0.01(+0.13%)
Sep 14, 2010 5.413 5.444 5.379 5.413 480,788 +0.00(+0.00%)
Sep 13, 2010 5.403 5.434 5.382 5.413 473,868 +0.04(+0.83%)
Sep 10, 2010 5.334 5.369 5.322 5.369 513,256 +0.04(+0.71%)
Sep 09, 2010 5.321 5.334 5.290 5.331 362 +0.04(+0.85%)
Sep 08, 2010 5.276 5.303 5.224 5.286 497,744 +0.08(+1.59%)
Sep 07, 2010 5.276 5.276 5.203 5.203 494,259 -0.09(-1.69%)
Sep 03, 2010 5.272 5.293 5.248 5.293 533,247 +0.05(+0.92%)
Sep 02, 2010 5.200 5.245 5.190 5.245 728,183 +0.04(+0.79%)
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.