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 )

23.55 -0.33 (-1.38%)
Streaming Delayed Price Updated: 2:02 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, 2015 10.12 10.15 10.10 10.14 293,615 +0.01(+0.10%)
Nov 27, 2015 10.10 10.12 10.09 10.12 73,903 +0.02(+0.15%)
Nov 25, 2015 10.08 10.11 10.11 10.11 138,469 +0.02(+0.16%)
Nov 24, 2015 10.05 10.11 10.05 10.09 327,533 -0.03(-0.26%)
Nov 23, 2015 10.17 10.17 10.10 10.12 211,041 -0.05(-0.45%)
Nov 20, 2015 10.12 10.18 10.12 10.17 436,037 +0.08(+0.76%)
Nov 19, 2015 10.18 10.18 10.08 10.09 251,314 -0.06(-0.58%)
Nov 18, 2015 9.950 10.17 9.925 10.15 485,727 +0.21(+2.14%)
Nov 17, 2015 9.915 9.970 9.894 9.935 218,844 +0.03(+0.26%)
Nov 16, 2015 9.808 9.910 9.808 9.910 203,515 +0.11(+1.09%)
Nov 13, 2015 9.884 9.910 9.773 9.803 289,608 -0.10(-0.97%)
Nov 12, 2015 9.955 9.991 9.899 9.899 214,756 -0.13(-1.26%)
Nov 11, 2015 10.02 10.06 9.996 10.03 189,565 +0.02(+0.15%)
Nov 10, 2015 9.910 10.01 9.910 10.01 201,086 +0.07(+0.71%)
Nov 09, 2015 10.07 10.07 9.905 9.940 292,673 -0.14(-1.36%)
Nov 06, 2015 10.13 10.15 10.05 10.08 318,028 -0.08(-0.80%)
Nov 05, 2015 10.21 10.17 10.15 10.16 344,391 -0.02(-0.15%)
Nov 04, 2015 10.21 10.23 10.16 10.17 222,324 -0.05(-0.45%)
Nov 03, 2015 10.15 10.23 10.12 10.22 242,984 +0.09(+0.85%)
Nov 02, 2015 10.12 10.16 10.10 10.13 271,154 +0.03(+0.25%)
Oct 30, 2015 10.03 10.13 10.02 10.11 328,867 +0.08(+0.76%)
Oct 29, 2015 10.04 10.04 10.00 10.03 242,151 -0.01(-0.05%)
Oct 28, 2015 10.04 10.06 9.996 10.04 179,151 +0.02(+0.20%)
Oct 27, 2015 10.04 10.07 10.00 10.02 229,298 -0.04(-0.35%)
Oct 26, 2015 10.10 10.11 10.05 10.05 124,178 -0.06(-0.60%)
Oct 23, 2015 10.13 10.17 10.09 10.11 226,420 +0.06(+0.61%)
Oct 22, 2015 9.960 10.07 9.950 10.05 294,088 +0.14(+1.43%)
Oct 21, 2015 9.955 9.965 9.899 9.910 269,068 +0.00(+0.03%)
Oct 20, 2015 9.837 9.922 9.837 9.907 231,965 +0.04(+0.41%)
Oct 19, 2015 9.822 9.870 9.811 9.867 205,534 +0.03(+0.26%)
Oct 16, 2015 9.756 9.842 9.746 9.842 176,352 +0.12(+1.19%)
Oct 15, 2015 9.640 9.747 9.635 9.726 223,610 +0.10(+0.99%)
Oct 14, 2015 9.721 9.741 9.595 9.630 271,043 -0.10(-0.98%)
Oct 13, 2015 9.736 9.776 9.726 9.726 140,772 -0.05(-0.50%)
Oct 12, 2015 9.806 9.811 9.746 9.775 154,474 -0.04(-0.42%)
Oct 09, 2015 9.827 9.862 9.781 9.816 230,953 +0.04(+0.41%)
Oct 08, 2015 9.630 9.791 9.620 9.776 169,662 +0.14(+1.41%)
Oct 07, 2015 9.585 9.650 9.578 9.640 187,764 +0.09(+0.90%)
Oct 06, 2015 9.494 9.555 9.494 9.555 211,864 +0.05(+0.53%)
Oct 05, 2015 9.394 9.510 9.384 9.505 250,476 +0.16(+1.72%)
Oct 02, 2015 9.183 9.344 9.137 9.344 331,287 +0.06(+0.65%)
Oct 01, 2015 9.248 9.288 9.178 9.283 187,631 +0.04(+0.38%)
Sep 30, 2015 9.213 9.288 9.198 9.248 355,506 +0.15(+1.60%)
Sep 29, 2015 9.147 9.203 9.072 9.102 234,744 -0.06(-0.60%)
Sep 28, 2015 9.328 9.328 9.132 9.157 288,523 -0.22(-2.31%)
Sep 25, 2015 9.459 9.469 9.344 9.374 228,404 -0.00(-0.05%)
Sep 24, 2015 9.293 9.384 9.238 9.379 459,614 +0.06(+0.65%)
Sep 23, 2015 9.359 9.424 9.313 9.318 218,051 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.303 9.354 303,812 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.454 9.464 249,578 -0.05(-0.56%)
Sep 18, 2015 9.517 9.570 9.492 9.517 284,190 -0.07(-0.73%)
Sep 17, 2015 9.442 9.637 9.432 9.587 402,267 +0.13(+1.37%)
Sep 16, 2015 9.447 9.502 9.417 9.457 366,110 +0.03(+0.37%)
Sep 15, 2015 9.377 9.472 9.377 9.422 202,477 +0.04(+0.48%)
Sep 14, 2015 9.447 9.457 9.347 9.377 251,580 -0.06(-0.69%)
Sep 11, 2015 9.402 9.467 9.383 9.442 191,921 +0.02(+0.21%)
Sep 10, 2015 9.352 9.472 9.352 9.422 178,413 +0.02(+0.27%)
Sep 09, 2015 9.597 9.605 9.392 9.397 270,359 -0.12(-1.31%)
Sep 08, 2015 9.497 9.527 9.456 9.522 196,533 +0.14(+1.54%)
Sep 04, 2015 9.412 9.377 9.377 9.377 279,377 -0.13(-1.42%)
Sep 03, 2015 9.507 9.562 9.482 9.512 232,916 +0.04(+0.42%)
Sep 02, 2015 9.492 9.497 9.387 9.472 243,989 +0.07(+0.80%)
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.