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: 4:10 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 27, 2015 10.07 10.10 10.05 10.08 254,964 +0.02(+0.24%)
Feb 26, 2015 10.07 10.09 10.02 10.06 277,783 -0.02(-0.24%)
Feb 25, 2015 10.10 10.13 10.07 10.08 238,175 -0.01(-0.14%)
Feb 24, 2015 10.01 10.11 10.00 10.10 343,284 +0.10(+0.96%)
Feb 23, 2015 9.978 10.04 9.958 10.00 297,353 +0.03(+0.34%)
Feb 20, 2015 9.915 9.968 9.915 9.968 309,651 +0.03(+0.29%)
Feb 19, 2015 9.929 9.982 9.910 9.939 265,293 +0.00(+0.00%)
Feb 18, 2015 9.905 9.958 9.896 9.939 230,458 +0.02(+0.17%)
Feb 17, 2015 9.979 9.992 9.903 9.922 294,984 -0.08(-0.77%)
Feb 13, 2015 10.02 9.998 9.998 9.998 330,950 +0.01(+0.14%)
Feb 12, 2015 9.998 10.03 9.984 9.984 338,154 +0.01(+0.10%)
Feb 11, 2015 9.974 10.00 9.941 9.974 206,779 -0.03(-0.34%)
Feb 10, 2015 9.931 10.01 9.931 10.01 266,079 +0.11(+1.11%)
Feb 09, 2015 9.888 9.941 9.888 9.898 329,068 -0.02(-0.19%)
Feb 06, 2015 9.965 10.00 9.888 9.917 509,720 -0.05(-0.48%)
Feb 05, 2015 9.898 9.965 9.884 9.965 345,906 +0.11(+1.17%)
Feb 04, 2015 9.917 9.923 9.836 9.850 328,240 -0.09(-0.87%)
Feb 03, 2015 9.855 9.970 9.855 9.936 435,753 +0.13(+1.32%)
Feb 02, 2015 9.754 9.816 9.692 9.807 306,896 +0.08(+0.84%)
Jan 30, 2015 9.802 9.840 9.726 9.726 165,966 -0.13(-1.36%)
Jan 29, 2015 9.821 9.860 9.754 9.860 202,279 +0.06(+0.59%)
Jan 28, 2015 9.960 9.970 9.797 9.802 356,889 -0.08(-0.78%)
Jan 27, 2015 9.850 9.922 9.817 9.879 323,165 -0.04(-0.39%)
Jan 26, 2015 9.936 9.960 9.884 9.917 246,802 -0.03(-0.34%)
Jan 23, 2015 9.965 9.998 9.946 9.951 235,035 -0.00(-0.05%)
Jan 22, 2015 9.864 9.970 9.840 9.955 285,961 +0.11(+1.07%)
Jan 21, 2015 9.817 9.850 9.778 9.850 280,599 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,386 +0.02(+0.24%)
Jan 16, 2015 9.644 9.788 9.644 9.788 336,913 +0.16(+1.69%)
Jan 15, 2015 9.644 9.678 9.582 9.625 318,776 -0.02(-0.20%)
Jan 14, 2015 9.558 9.644 9.553 9.644 323,784 -0.06(-0.59%)
Jan 13, 2015 9.783 9.840 9.639 9.702 479,926 -0.03(-0.30%)
Jan 12, 2015 9.754 9.754 9.630 9.730 314,480 -0.01(-0.10%)
Jan 09, 2015 9.754 9.754 9.697 9.740 392,761 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.735 977,107 +0.10(+1.04%)
Jan 07, 2015 9.706 9.711 9.630 9.635 667,778 +0.02(+0.20%)
Jan 06, 2015 9.659 9.682 9.558 9.616 445,699 -0.01(-0.10%)
Jan 05, 2015 9.812 9.826 9.534 9.625 625,242 -0.21(-2.09%)
Jan 02, 2015 9.984 9.984 9.798 9.831 454,796 -0.12(-1.25%)
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%)
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.