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 )

23.41 -0.47 (-1.99%)
Streaming Delayed Price Updated: 3:42 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, 2011 5.535 5.573 5.471 5.512 767,143 +0.15(+2.89%)
Nov 29, 2011 5.356 5.404 5.343 5.358 463,638 +0.01(+0.24%)
Nov 28, 2011 5.406 5.432 5.326 5.345 440,843 +0.08(+1.45%)
Nov 25, 2011 5.273 5.322 5.250 5.269 269,892 -0.00(-0.07%)
Nov 23, 2011 5.322 5.330 5.261 5.273 504,911 -0.10(-1.77%)
Nov 22, 2011 5.372 5.391 5.349 5.368 417,244 +0.00(+0.00%)
Nov 21, 2011 5.413 5.417 5.337 5.368 610,158 -0.12(-2.19%)
Nov 18, 2011 5.494 5.506 5.464 5.488 452,395 +0.03(+0.51%)
Nov 17, 2011 5.562 5.562 5.434 5.460 572,794 -0.09(-1.70%)
Nov 16, 2011 5.555 5.630 5.543 5.555 438,919 -0.05(-0.94%)
Nov 15, 2011 5.566 5.627 5.555 5.608 577,020 +0.00(+0.00%)
Nov 14, 2011 5.630 5.642 5.574 5.608 389,054 -0.05(-0.93%)
Nov 11, 2011 5.623 5.668 5.615 5.661 432,319 +0.09(+1.63%)
Nov 10, 2011 5.589 5.611 5.520 5.570 597,024 +0.05(+0.96%)
Nov 09, 2011 5.540 5.581 5.487 5.517 592,401 -0.18(-3.18%)
Nov 08, 2011 5.634 5.698 5.604 5.698 392,396 +0.09(+1.55%)
Nov 07, 2011 5.593 5.623 5.547 5.611 425,187 +0.02(+0.34%)
Nov 04, 2011 5.600 5.623 5.559 5.593 513,303 -0.06(-1.14%)
Nov 03, 2011 5.653 5.676 5.585 5.657 508,416 +0.05(+0.94%)
Nov 02, 2011 5.581 5.615 5.559 5.604 462,393 +0.09(+1.64%)
Nov 01, 2011 5.449 5.562 5.438 5.513 526,154 -0.14(-2.47%)
Oct 31, 2011 5.740 5.740 5.649 5.653 590,366 -0.13(-2.29%)
Oct 28, 2011 5.687 5.785 5.687 5.785 759,329 +0.04(+0.66%)
Oct 27, 2011 5.744 5.819 5.713 5.747 912,075 +0.16(+2.91%)
Oct 26, 2011 5.574 5.594 5.483 5.585 604,889 +0.09(+1.72%)
Oct 25, 2011 5.517 5.555 5.483 5.491 488,944 -0.09(-1.69%)
Oct 24, 2011 5.547 5.611 5.532 5.585 590,842 +0.06(+1.03%)
Oct 21, 2011 5.494 5.528 5.472 5.528 509,919 +0.12(+2.24%)
Oct 20, 2011 5.392 5.407 5.320 5.407 434,838 +0.03(+0.47%)
Oct 19, 2011 5.382 5.461 5.365 5.382 668,952 -0.06(-1.03%)
Oct 18, 2011 5.341 5.457 5.288 5.438 389,209 +0.11(+2.11%)
Oct 17, 2011 5.427 5.427 5.326 5.326 304,849 -0.13(-2.41%)
Oct 14, 2011 5.434 5.457 5.401 5.457 411,247 +0.09(+1.61%)
Oct 13, 2011 5.326 5.382 5.277 5.371 392,462 +0.01(+0.21%)
Oct 12, 2011 5.341 5.416 5.337 5.359 510,662 +0.05(+0.99%)
Oct 11, 2011 5.314 5.333 5.232 5.307 369,228 -0.01(-0.21%)
Oct 10, 2011 5.262 5.326 5.239 5.318 447,283 +0.14(+2.68%)
Oct 07, 2011 5.232 5.243 5.138 5.179 451,122 -0.01(-0.29%)
Oct 06, 2011 5.153 5.194 5.138 5.194 487,782 +0.08(+1.61%)
Oct 05, 2011 4.943 5.119 4.943 5.112 644,739 +0.15(+2.95%)
Oct 04, 2011 4.887 5.014 4.741 4.966 1,065,375 +0.02(+0.38%)
Oct 03, 2011 5.074 5.123 4.943 4.947 1,006,353 -0.18(-3.51%)
Sep 30, 2011 5.221 5.228 5.104 5.127 747,791 -0.14(-2.70%)
Sep 29, 2011 5.303 5.359 5.202 5.269 643,278 +0.05(+0.93%)
Sep 28, 2011 5.356 5.356 5.213 5.221 380,701 -0.11(-2.04%)
Sep 27, 2011 5.374 5.427 5.307 5.329 684,223 +0.09(+1.79%)
Sep 26, 2011 5.164 5.243 5.119 5.236 528,422 +0.08(+1.45%)
Sep 23, 2011 5.131 5.179 5.112 5.161 559,696 +0.01(+0.15%)
Sep 22, 2011 5.161 5.198 5.063 5.153 954,108 -0.17(-3.24%)
Sep 21, 2011 5.461 5.476 5.322 5.326 385,031 -0.15(-2.76%)
Sep 20, 2011 5.503 5.544 5.458 5.477 418,072 +0.00(+0.07%)
Sep 19, 2011 5.477 5.480 5.395 5.473 401,535 -0.07(-1.34%)
Sep 16, 2011 5.544 5.585 5.514 5.547 397,882 +0.01(+0.27%)
Sep 15, 2011 5.484 5.540 5.469 5.532 449,197 +0.08(+1.43%)
Sep 14, 2011 5.406 5.510 5.346 5.454 550,518 +0.06(+1.17%)
Sep 13, 2011 5.398 5.421 5.335 5.391 710,062 -0.01(-0.21%)
Sep 12, 2011 5.298 5.408 5.287 5.402 647,702 +0.01(+0.28%)
Sep 09, 2011 5.465 5.465 5.339 5.387 513,586 -0.12(-2.23%)
Sep 08, 2011 5.555 5.581 5.495 5.510 278,944 -0.07(-1.20%)
Sep 07, 2011 5.510 5.577 5.480 5.577 492,157 +0.16(+2.88%)
Sep 06, 2011 5.398 5.436 5.276 5.421 703,812 -0.10(-1.82%)
Sep 02, 2011 5.532 5.558 5.488 5.521 409,974 -0.10(-1.85%)
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.