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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2012 6.869 6.890 6.815 6.890 823,294 +0.05(+0.67%)
Dec 28, 2012 6.857 6.894 6.828 6.844 406,159 -0.06(-0.91%)
Dec 27, 2012 6.924 6.944 6.846 6.907 435,542 -0.02(-0.26%)
Dec 26, 2012 6.966 6.979 6.887 6.925 534,520 -0.02(-0.24%)
Dec 24, 2012 6.970 6.991 6.908 6.941 294,048 -0.05(-0.77%)
Dec 21, 2012 6.879 6.995 6.879 6.995 532,054 +0.03(+0.42%)
Dec 20, 2012 6.966 6.995 6.950 6.966 388,621 +0.02(+0.34%)
Dec 19, 2012 6.959 7.008 6.938 6.942 556,457 -0.00(-0.06%)
Dec 18, 2012 6.901 6.971 6.880 6.946 534,497 +0.06(+0.84%)
Dec 17, 2012 6.893 6.930 6.856 6.889 513,025 -0.02(-0.24%)
Dec 14, 2012 6.831 6.905 6.802 6.905 479,957 +0.07(+1.09%)
Dec 13, 2012 6.843 6.868 6.823 6.831 565,505 -0.03(-0.42%)
Dec 12, 2012 6.872 6.885 6.847 6.860 454,657 -0.02(-0.36%)
Dec 11, 2012 6.885 6.918 6.852 6.885 457,359 +0.02(+0.36%)
Dec 10, 2012 6.819 6.885 6.819 6.860 470,082 +0.02(+0.24%)
Dec 07, 2012 6.856 6.864 6.814 6.843 365,328 -0.00(-0.06%)
Dec 06, 2012 6.802 6.864 6.786 6.847 518,257 +0.03(+0.48%)
Dec 05, 2012 6.839 6.864 6.798 6.814 439,031 -0.03(-0.48%)
Dec 04, 2012 6.889 6.897 6.847 6.847 370,237 -0.12(-1.72%)
Nov 30, 2012 6.926 6.967 6.914 6.967 430,526 +0.06(+0.83%)
Nov 29, 2012 6.885 6.963 6.885 6.909 440,571 +0.05(+0.78%)
Nov 28, 2012 6.876 6.930 6.806 6.856 457,900 -0.06(-0.83%)
Nov 27, 2012 6.893 6.967 6.852 6.913 459,739 +0.03(+0.48%)
Nov 26, 2012 6.934 6.946 6.860 6.880 388,081 -0.08(-1.13%)
Nov 23, 2012 6.876 6.967 6.876 6.959 123,265 +0.09(+1.38%)
Nov 21, 2012 6.839 6.901 6.800 6.864 319,913 +0.05(+0.79%)
Nov 20, 2012 6.703 6.814 6.670 6.810 482,745 +0.06(+0.90%)
Nov 19, 2012 6.700 6.799 6.676 6.750 527,471 +0.14(+2.11%)
Nov 16, 2012 6.508 6.631 6.442 6.610 516,025 +0.07(+1.13%)
Nov 15, 2012 6.627 6.635 6.291 6.537 1,223,775 -0.14(-2.09%)
Nov 14, 2012 6.860 6.860 6.655 6.676 497,847 -0.16(-2.40%)
Nov 13, 2012 6.815 6.877 6.782 6.840 515,517 +0.01(+0.18%)
Nov 12, 2012 6.872 6.942 6.803 6.827 422,539 -0.02(-0.24%)
Nov 09, 2012 6.913 6.917 6.782 6.844 613,105 -0.08(-1.18%)
Nov 08, 2012 7.016 7.032 6.922 6.926 469,621 -0.09(-1.28%)
Nov 07, 2012 7.102 7.102 6.983 7.016 493,430 -0.14(-1.89%)
Nov 06, 2012 7.028 7.167 7.028 7.151 505,543 +0.13(+1.87%)
Nov 05, 2012 7.106 7.110 7.016 7.020 483,282 -0.09(-1.32%)
Nov 02, 2012 7.147 7.180 7.114 7.114 512,494 +0.02(+0.29%)
Nov 01, 2012 7.024 7.118 7.020 7.094 346,184 +0.09(+1.35%)
Oct 31, 2012 7.061 7.085 6.995 6.999 416,801 -0.02(-0.23%)
Oct 26, 2012 7.061 7.016 7.016 7.016 362,828 -0.04(-0.58%)
Oct 25, 2012 7.057 7.098 7.028 7.057 314,398 +0.02(+0.35%)
Oct 24, 2012 6.991 7.065 6.991 7.032 369,396 +0.06(+0.82%)
Oct 23, 2012 6.999 7.012 6.934 6.975 445,239 -0.07(-1.00%)
Oct 19, 2012 7.176 7.176 7.033 7.045 368,410 -0.13(-1.82%)
Oct 18, 2012 7.155 7.188 7.148 7.176 302,486 +0.02(+0.23%)
Oct 17, 2012 7.172 7.212 7.119 7.159 374,429 +0.00(+0.06%)
Oct 16, 2012 7.102 7.163 7.098 7.155 307,417 +0.08(+1.09%)
Oct 15, 2012 7.074 7.082 7.044 7.078 339,767 +0.00(+0.06%)
Oct 12, 2012 7.119 7.127 7.054 7.074 285,720 -0.02(-0.29%)
Oct 11, 2012 7.074 7.119 7.074 7.094 323,790 +0.06(+0.81%)
Oct 10, 2012 7.074 7.074 7.005 7.037 405,509 -0.04(-0.58%)
Oct 09, 2012 7.123 7.159 7.058 7.078 408,733 -0.04(-0.63%)
Oct 08, 2012 7.090 7.123 7.078 7.123 286,126 +0.02(+0.23%)
Oct 05, 2012 7.062 7.106 7.058 7.106 344,507 +0.07(+1.04%)
Oct 04, 2012 7.021 7.045 6.997 7.033 459,244 +0.01(+0.17%)
Oct 03, 2012 7.009 7.055 7.001 7.021 381,110 +0.00(+0.00%)
Oct 02, 2012 7.029 7.050 7.001 7.021 323,694 -0.00(-0.06%)
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.