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 )

23.74 -0.14 (-0.59%)
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Dec 31, 2014 9.965 9.955 9.955 9.955 409,718 +0.05(+0.53%)
Dec 30, 2014 9.888 9.922 9.832 9.903 312,608 +0.01(+0.15%)
Dec 29, 2014 9.922 9.931 9.860 9.888 346,614 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,985 -0.04(-0.40%)
Dec 24, 2014 9.962 9.967 9.967 9.967 208,414 +0.04(+0.43%)
Dec 23, 2014 9.805 9.953 9.805 9.924 447,024 +0.12(+1.26%)
Dec 22, 2014 9.857 9.857 9.800 9.800 322,053 -0.03(-0.26%)
Dec 19, 2014 9.779 9.845 9.779 9.826 348,707 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.750 287,558 +0.20(+2.08%)
Dec 17, 2014 9.400 9.552 9.400 9.552 323,299 +0.15(+1.56%)
Dec 16, 2014 9.466 9.533 9.395 9.405 496,111 -0.09(-0.95%)
Dec 15, 2014 9.613 9.637 9.466 9.495 435,387 -0.08(-0.84%)
Dec 12, 2014 9.679 9.689 9.566 9.575 456,541 -0.10(-1.08%)
Dec 11, 2014 9.566 9.712 9.542 9.679 608,716 +0.15(+1.59%)
Dec 10, 2014 9.613 9.636 9.514 9.528 304,124 -0.14(-1.42%)
Dec 09, 2014 9.627 9.665 9.594 9.665 317,732 -0.03(-0.29%)
Dec 08, 2014 9.703 9.736 9.665 9.694 202,106 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.731 197,418 +0.00(+0.00%)
Dec 04, 2014 9.736 9.762 9.703 9.731 245,483 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,874 +0.03(+0.34%)
Dec 02, 2014 9.660 9.735 9.660 9.731 193,264 +0.06(+0.59%)
Dec 01, 2014 9.765 9.788 9.660 9.675 289,348 -0.14(-1.40%)
Nov 28, 2014 9.840 9.840 9.793 9.812 108,947 -0.03(-0.29%)
Nov 26, 2014 9.802 9.840 9.840 9.840 238,739 +0.06(+0.58%)
Nov 25, 2014 9.760 9.788 9.746 9.784 229,813 +0.04(+0.39%)
Nov 24, 2014 9.750 9.769 9.731 9.746 350,748 +0.01(+0.10%)
Nov 21, 2014 9.774 9.798 9.727 9.736 281,704 +0.02(+0.24%)
Nov 20, 2014 9.632 9.713 9.632 9.713 263,490 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.627 9.679 219,786 +0.01(+0.08%)
Nov 18, 2014 9.625 9.686 9.620 9.672 232,073 +0.04(+0.44%)
Nov 17, 2014 9.606 9.630 9.578 9.630 343,546 +0.01(+0.10%)
Nov 14, 2014 9.662 9.672 9.606 9.620 167,223 -0.05(-0.54%)
Nov 13, 2014 9.700 9.718 9.648 9.672 243,753 -0.03(-0.29%)
Nov 12, 2014 9.700 9.710 9.672 9.700 184,928 -0.02(-0.19%)
Nov 11, 2014 9.667 9.719 9.648 9.719 243,421 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.667 242,357 +0.07(+0.69%)
Nov 07, 2014 9.620 9.644 9.573 9.601 235,318 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.554 9.611 309,375 +0.04(+0.44%)
Nov 05, 2014 9.559 9.582 9.540 9.568 343,153 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.507 685,546 -0.11(-1.13%)
Nov 03, 2014 9.564 9.625 9.564 9.615 250,777 +0.06(+0.59%)
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%)
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.