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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2012 6.408 6.416 6.359 6.362 493,688 -0.03(-0.47%)
Feb 28, 2012 6.361 6.392 6.346 6.392 813,729 +0.02(+0.24%)
Feb 27, 2012 6.388 6.416 6.318 6.377 490,636 -0.04(-0.61%)
Feb 24, 2012 6.369 6.416 6.359 6.416 446,716 +0.09(+1.35%)
Feb 23, 2012 6.303 6.342 6.291 6.330 482,470 +0.01(+0.12%)
Feb 22, 2012 6.385 6.388 6.303 6.322 467,980 -0.05(-0.85%)
Feb 21, 2012 6.404 6.412 6.353 6.377 352,183 +0.00(+0.06%)
Feb 17, 2012 6.388 6.388 6.361 6.373 572,796 +0.02(+0.29%)
Feb 16, 2012 6.300 6.374 6.293 6.354 591,216 +0.07(+1.11%)
Feb 15, 2012 6.293 6.323 6.273 6.285 664,832 +0.03(+0.43%)
Feb 14, 2012 6.262 6.281 6.235 6.258 562,266 -0.03(-0.49%)
Feb 13, 2012 6.316 6.327 6.273 6.289 657,390 +0.04(+0.62%)
Feb 10, 2012 6.273 6.293 6.223 6.250 765,980 -0.10(-1.52%)
Feb 09, 2012 6.320 6.347 6.304 6.347 614,204 +0.04(+0.61%)
Feb 08, 2012 6.273 6.308 6.266 6.308 605,948 +0.05(+0.80%)
Feb 07, 2012 6.235 6.269 6.235 6.258 830,790 +0.02(+0.37%)
Feb 06, 2012 6.296 6.300 6.227 6.235 1,101,339 -0.07(-1.10%)
Feb 03, 2012 6.277 6.316 6.269 6.304 500,366 +0.07(+1.05%)
Feb 02, 2012 6.173 6.250 6.154 6.239 654,495 +0.06(+0.94%)
Feb 01, 2012 6.157 6.181 6.138 6.181 706,726 +0.08(+1.39%)
Jan 31, 2012 6.184 6.204 6.080 6.096 645,173 -0.03(-0.44%)
Jan 30, 2012 6.065 6.123 6.011 6.123 717,899 +0.01(+0.13%)
Jan 27, 2012 6.099 6.130 6.096 6.115 382,795 -0.01(-0.19%)
Jan 26, 2012 6.146 6.165 6.107 6.126 393,895 -0.02(-0.31%)
Jan 25, 2012 6.076 6.146 6.042 6.146 673,189 +0.07(+1.21%)
Jan 24, 2012 6.080 6.103 6.049 6.072 603,518 -0.03(-0.57%)
Jan 23, 2012 6.072 6.123 6.061 6.107 575,075 +0.04(+0.70%)
Jan 20, 2012 6.038 6.065 6.030 6.065 547,248 +0.01(+0.19%)
Jan 19, 2012 5.980 6.053 5.976 6.053 611,871 +0.09(+1.56%)
Jan 18, 2012 5.914 5.984 5.914 5.960 721,399 +0.03(+0.46%)
Jan 17, 2012 5.964 5.987 5.933 5.933 667,105 +0.01(+0.13%)
Jan 13, 2012 5.929 5.933 5.887 5.926 662,666 -0.03(-0.45%)
Jan 12, 2012 5.957 5.984 5.933 5.953 616,622 -0.01(-0.13%)
Jan 11, 2012 5.949 5.960 5.922 5.960 613,231 -0.00(-0.06%)
Jan 10, 2012 5.968 5.980 5.941 5.964 544,188 +0.08(+1.31%)
Jan 09, 2012 5.868 5.902 5.860 5.887 547,937 +0.03(+0.59%)
Jan 06, 2012 5.775 5.872 5.771 5.852 615,006 +0.06(+1.00%)
Jan 05, 2012 5.686 5.794 5.663 5.794 650,403 +0.07(+1.15%)
Jan 04, 2012 5.644 5.732 5.632 5.729 657,289 +0.09(+1.58%)
Dec 30, 2011 5.632 5.655 5.617 5.640 839,527 +0.01(+0.14%)
Dec 29, 2011 5.578 5.632 5.570 5.632 1,372,926 +0.05(+0.90%)
Dec 28, 2011 5.686 5.686 5.570 5.582 795,485 -0.11(-1.85%)
Dec 27, 2011 5.614 5.687 5.614 5.687 823,635 +0.05(+0.88%)
Dec 23, 2011 5.614 5.641 5.607 5.637 524,455 +0.05(+0.96%)
Dec 21, 2011 5.584 5.610 5.534 5.584 670,662 +0.01(+0.12%)
Dec 20, 2011 5.535 5.592 5.535 5.577 643,133 +0.11(+1.95%)
Dec 19, 2011 5.520 5.550 5.466 5.470 652,414 -0.04(-0.76%)
Dec 16, 2011 5.485 5.520 5.451 5.512 558,085 +0.04(+0.77%)
Dec 15, 2011 5.497 5.527 5.466 5.470 628,309 +0.01(+0.14%)
Dec 14, 2011 5.466 5.508 5.428 5.463 476,663 -0.05(-0.83%)
Dec 13, 2011 5.520 5.573 5.474 5.508 632,948 +0.00(+0.00%)
Dec 12, 2011 5.546 5.550 5.470 5.508 392,822 -0.10(-1.83%)
Dec 09, 2011 5.562 5.641 5.562 5.611 492,551 +0.06(+1.03%)
Dec 08, 2011 5.600 5.619 5.539 5.554 502,439 -0.10(-1.82%)
Dec 07, 2011 5.661 5.680 5.623 5.657 864,190 -0.04(-0.67%)
Dec 06, 2011 5.657 5.695 5.592 5.695 803,705 +0.04(+0.67%)
Dec 05, 2011 5.596 5.668 5.596 5.657 708,822 +0.10(+1.85%)
Dec 02, 2011 5.619 5.626 5.550 5.554 1,115,693 -0.02(-0.41%)
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.