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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 4:00 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 (%)
Feb 28, 2011 6.325 6.379 6.318 6.379 506,697 +0.09(+1.42%)
Feb 25, 2011 6.271 6.289 6.257 6.289 391,861 +0.08(+1.27%)
Feb 24, 2011 6.207 6.268 6.160 6.210 513,362 -0.02(-0.29%)
Feb 23, 2011 6.250 6.318 6.185 6.228 859,361 -0.02(-0.29%)
Feb 22, 2011 6.311 6.336 6.228 6.246 706,550 -0.09(-1.36%)
Feb 18, 2011 6.346 6.371 6.318 6.332 375,712 -0.03(-0.39%)
Feb 17, 2011 6.354 6.379 6.339 6.357 366,280 +0.00(+0.00%)
Feb 16, 2011 6.375 6.397 6.343 6.357 405,534 +0.01(+0.16%)
Feb 15, 2011 6.276 6.347 6.276 6.347 450,132 +0.04(+0.56%)
Feb 14, 2011 6.244 6.319 6.226 6.312 404,722 +0.07(+1.14%)
Feb 11, 2011 6.166 6.244 6.159 6.241 472,127 +0.06(+1.04%)
Feb 10, 2011 6.198 6.205 6.162 6.177 389,353 -0.04(-0.57%)
Feb 09, 2011 6.223 6.226 6.162 6.212 617,921 -0.04(-0.63%)
Feb 08, 2011 6.159 6.251 6.155 6.251 563,266 +0.09(+1.50%)
Feb 07, 2011 6.159 6.187 6.159 6.159 475,813 +0.00(+0.00%)
Feb 04, 2011 6.205 6.209 6.152 6.159 446,492 -0.03(-0.52%)
Feb 03, 2011 6.187 6.208 6.146 6.191 418,944 +0.01(+0.23%)
Feb 02, 2011 6.152 6.191 6.152 6.177 400,910 +0.02(+0.29%)
Feb 01, 2011 6.112 6.191 6.105 6.159 511,167 +0.07(+1.11%)
Jan 31, 2011 6.055 6.108 6.055 6.091 404,876 +0.03(+0.47%)
Jan 28, 2011 6.155 6.155 6.038 6.063 598,202 -0.07(-1.22%)
Jan 27, 2011 6.159 6.177 6.109 6.137 549,659 -0.02(-0.35%)
Jan 26, 2011 6.116 6.169 6.116 6.159 561,746 +0.04(+0.58%)
Jan 25, 2011 6.112 6.127 6.073 6.123 499,220 +0.01(+0.19%)
Jan 24, 2011 6.105 6.126 6.091 6.112 503,372 +0.01(+0.16%)
Jan 21, 2011 6.102 6.131 6.088 6.102 543,682 +0.02(+0.35%)
Jan 20, 2011 6.055 6.088 6.031 6.080 614,573 +0.01(+0.23%)
Jan 19, 2011 6.070 6.105 6.055 6.066 635,618 +0.00(+0.06%)
Jan 18, 2011 6.077 6.105 6.055 6.063 647,512 -0.02(-0.41%)
Jan 14, 2011 6.095 6.105 6.055 6.088 666,405 -0.03(-0.47%)
Jan 13, 2011 6.041 6.137 6.031 6.116 878,377 +0.07(+1.24%)
Jan 12, 2011 6.013 6.059 6.013 6.041 761,676 +0.05(+0.83%)
Jan 11, 2011 5.959 5.999 5.949 5.991 657,902 +0.04(+0.60%)
Jan 10, 2011 5.931 5.963 5.917 5.956 474,040 +0.02(+0.30%)
Jan 07, 2011 5.952 5.959 5.910 5.938 627,652 -0.01(-0.12%)
Jan 06, 2011 5.956 5.963 5.927 5.945 713,976 +0.00(+0.00%)
Jan 05, 2011 5.899 5.945 5.874 5.945 639,677 +0.02(+0.42%)
Jan 04, 2011 5.952 5.956 5.881 5.920 640,189 -0.04(-0.66%)
Jan 03, 2011 5.906 5.963 5.892 5.959 588,342 +0.07(+1.15%)
Dec 31, 2010 5.910 5.910 5.853 5.892 474,051 +0.03(+0.43%)
Dec 30, 2010 5.845 5.874 5.825 5.866 834,635 +0.00(+0.05%)
Dec 29, 2010 5.853 5.870 5.828 5.863 574,935 +0.03(+0.60%)
Dec 28, 2010 5.832 5.834 5.800 5.829 443,229 +0.01(+0.12%)
Dec 27, 2010 5.807 5.825 5.786 5.821 451,980 +0.01(+0.18%)
Dec 23, 2010 5.790 5.821 5.786 5.811 572,815 +0.02(+0.31%)
Dec 22, 2010 5.800 5.811 5.775 5.793 833,669 +0.01(+0.12%)
Dec 21, 2010 5.804 5.821 5.761 5.786 938,291 +0.01(+0.17%)
Dec 20, 2010 5.797 5.797 5.741 5.776 890,425 +0.04(+0.67%)
Dec 17, 2010 5.703 5.745 5.667 5.738 599,345 +0.03(+0.53%)
Dec 16, 2010 5.674 5.727 5.657 5.707 582,968 +0.02(+0.40%)
Dec 15, 2010 5.653 5.696 5.646 5.685 795,465 +0.00(+0.00%)
Dec 14, 2010 5.643 5.703 5.643 5.685 577,251 +0.02(+0.37%)
Dec 13, 2010 5.748 5.752 5.664 5.664 477,851 -0.06(-0.98%)
Dec 10, 2010 5.776 5.854 5.713 5.720 646,365 -0.04(-0.67%)
Dec 09, 2010 5.787 5.797 5.727 5.759 444,677 -0.01(-0.18%)
Dec 08, 2010 5.769 5.797 5.734 5.769 372,890 +0.00(+0.00%)
Dec 07, 2010 5.815 5.829 5.749 5.769 469,737 -0.01(-0.12%)
Dec 06, 2010 5.759 5.776 5.734 5.776 456,833 -0.00(-0.06%)
Dec 03, 2010 5.699 5.783 5.685 5.780 591,811 +0.06(+1.04%)
Dec 02, 2010 5.692 5.731 5.689 5.720 525,295 +0.05(+0.87%)
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.