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 (%)
Feb 27, 2009 2.851 2.851 2.697 2.720 0 -0.08(-2.92%)
Feb 26, 2009 2.792 2.864 2.763 2.802 826,519 +0.04(+1.54%)
Feb 25, 2009 2.756 2.799 2.684 2.759 841,748 -0.01(-0.47%)
Feb 24, 2009 2.678 2.776 2.586 2.773 1,280,627 +0.16(+6.15%)
Feb 23, 2009 2.864 2.864 2.589 2.612 1,805,599 -0.23(-7.97%)
Feb 20, 2009 2.940 2.950 2.753 2.838 1,758,521 -0.17(-5.77%)
Feb 19, 2009 3.117 3.149 2.976 3.012 778,415 -0.09(-2.75%)
Feb 18, 2009 3.222 3.222 3.009 3.097 1,206,331 -0.12(-3.87%)
Feb 17, 2009 3.353 3.353 3.195 3.222 813,920 -0.23(-6.56%)
Feb 13, 2009 3.467 3.513 3.444 3.448 879,429 -0.01(-0.19%)
Feb 12, 2009 3.484 3.559 3.395 3.454 1,127,725 -0.08(-2.23%)
Feb 11, 2009 3.572 3.625 3.480 3.533 1,063,357 -0.08(-2.27%)
Feb 10, 2009 3.661 3.716 3.533 3.615 1,281,399 -0.11(-2.90%)
Feb 09, 2009 3.677 3.723 3.634 3.723 860,624 -0.01(-0.26%)
Feb 06, 2009 3.618 3.736 3.618 3.733 522,070 +0.10(+2.71%)
Feb 05, 2009 3.513 3.657 3.510 3.634 1,182,256 +0.02(+0.45%)
Feb 04, 2009 3.589 3.684 3.579 3.618 1,104,431 +0.02(+0.45%)
Feb 03, 2009 3.543 3.602 3.494 3.602 782,077 +0.07(+1.85%)
Feb 02, 2009 3.546 3.546 3.484 3.536 484,670 -0.07(-1.91%)
Jan 30, 2009 3.644 3.693 3.546 3.605 0 -0.08(-2.14%)
Jan 29, 2009 3.775 3.779 3.638 3.684 637,435 -0.15(-3.85%)
Jan 28, 2009 3.697 3.838 3.697 3.831 526,802 +0.16(+4.38%)
Jan 27, 2009 3.585 3.687 3.569 3.671 682,542 +0.10(+2.85%)
Jan 26, 2009 3.582 3.684 3.500 3.569 617,476 -0.02(-0.46%)
Jan 23, 2009 3.444 3.598 3.441 3.585 579,468 +0.03(+0.74%)
Jan 22, 2009 3.530 3.602 3.494 3.559 511,308 -0.07(-1.81%)
Jan 21, 2009 3.553 3.625 3.451 3.625 866,940 +0.11(+3.08%)
Jan 20, 2009 3.641 3.657 3.480 3.517 451,746 -0.17(-4.71%)
Jan 16, 2009 3.733 3.802 3.605 3.690 650,607 +0.01(+0.36%)
Jan 15, 2009 3.680 3.700 3.533 3.677 790,956 -0.04(-1.15%)
Jan 14, 2009 3.792 3.792 3.638 3.720 899,696 -0.14(-3.73%)
Jan 13, 2009 3.821 3.906 3.789 3.864 994,449 +0.01(+0.34%)
Jan 12, 2009 3.861 3.900 3.772 3.851 1,089,239 -0.05(-1.18%)
Jan 09, 2009 4.008 4.011 3.897 3.897 923,857 -0.13(-3.18%)
Jan 08, 2009 3.933 4.044 3.877 4.024 872,387 +0.06(+1.57%)
Jan 07, 2009 4.038 4.057 3.956 3.962 1,015,436 -0.09(-2.26%)
Jan 06, 2009 3.923 4.054 3.923 4.054 1,718,832 +0.09(+2.23%)
Jan 05, 2009 3.936 4.034 3.828 3.965 936,843 -0.01(-0.17%)
Jan 02, 2009 3.825 4.021 3.815 3.972 0 +0.15(+4.03%)
Jan 01, 2009 3.605 3.900 3.605 3.818 0 +0.00(+0.00%)
Dec 31, 2008 3.605 3.900 3.605 3.818 1,670,395 +0.25(+7.08%)
Dec 30, 2008 3.474 3.592 3.474 3.566 1,694,449 +0.06(+1.59%)
Dec 29, 2008 3.556 3.589 3.467 3.510 1,268,565 -0.13(-3.60%)
Dec 26, 2008 3.503 3.661 3.494 3.641 1,016,971 +0.16(+4.71%)
Dec 24, 2008 3.431 3.556 3.431 3.477 658,852 +0.05(+1.53%)
Dec 23, 2008 3.490 3.556 3.399 3.425 1,145,914 -0.06(-1.69%)
Dec 22, 2008 3.543 3.621 3.421 3.484 1,473,978 -0.18(-4.83%)
Dec 19, 2008 3.490 3.697 3.458 3.661 1,257,248 +0.16(+4.69%)
Dec 18, 2008 3.572 3.690 3.494 3.497 927,299 -0.07(-1.84%)
Dec 17, 2008 3.408 3.592 3.356 3.562 1,360,999 +0.07(+2.07%)
Dec 16, 2008 3.405 3.494 3.326 3.490 1,961,696 +0.10(+3.00%)
Dec 15, 2008 3.487 3.503 3.313 3.389 945,506 -0.12(-3.54%)
Dec 12, 2008 3.343 3.546 3.320 3.513 1,157,692 +0.04(+1.23%)
Dec 11, 2008 3.553 3.592 3.385 3.471 881,498 -0.09(-2.40%)
Dec 10, 2008 3.638 3.641 3.428 3.556 1,309,838 -0.07(-2.02%)
Dec 09, 2008 3.566 3.775 3.549 3.629 1,457,550 +0.00(+0.13%)
Dec 08, 2008 3.438 3.693 3.438 3.625 1,785,540 +0.25(+7.38%)
Dec 05, 2008 3.231 3.376 3.097 3.376 1,023,345 +0.09(+2.79%)
Dec 04, 2008 3.467 3.467 3.045 3.284 1,394,128 -0.03(-0.99%)
Dec 03, 2008 3.169 3.346 3.031 3.317 1,109,509 +0.16(+5.09%)
Dec 02, 2008 3.068 3.238 3.051 3.156 1,215,625 +0.12(+3.88%)
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.