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 )

23.43 -0.45 (-1.88%)
Streaming Delayed Price Updated: 3:46 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 (%)
Mar 31, 2009 2.891 2.936 2.881 2.926 1,019,589 +0.05(+1.80%)
Mar 30, 2009 2.848 2.874 2.818 2.874 779,733 -0.17(-5.70%)
Mar 26, 2009 2.999 3.061 2.982 3.048 1,123,008 +0.09(+2.99%)
Mar 25, 2009 2.891 2.976 2.851 2.959 997,656 +0.07(+2.50%)
Mar 24, 2009 2.848 2.907 2.841 2.887 1,293,412 +0.00(+0.11%)
Mar 23, 2009 2.858 2.891 2.851 2.884 1,105,814 +0.19(+6.93%)
Mar 20, 2009 2.733 2.769 2.691 2.697 787,877 -0.04(-1.44%)
Mar 19, 2009 2.861 2.861 2.733 2.737 1,213,388 -0.06(-2.11%)
Mar 18, 2009 2.681 2.840 2.658 2.796 794,923 +0.07(+2.40%)
Mar 17, 2009 2.641 2.733 2.641 2.730 586,944 +0.09(+3.22%)
Mar 16, 2009 2.651 2.750 2.638 2.645 855,705 +0.04(+1.64%)
Mar 13, 2009 2.619 2.655 2.563 2.602 0 -0.02(-0.75%)
Mar 12, 2009 2.461 2.622 2.438 2.622 746,809 +0.13(+5.26%)
Mar 11, 2009 2.425 2.514 2.379 2.491 906,922 +0.09(+3.83%)
Mar 10, 2009 2.265 2.402 2.265 2.399 1,456,048 +0.17(+7.49%)
Mar 09, 2009 2.229 2.294 2.196 2.232 2,194,324 -0.09(-3.68%)
Mar 06, 2009 2.324 2.368 2.229 2.317 0 -0.03(-1.26%)
Mar 05, 2009 2.419 2.419 2.294 2.347 1,722,307 -0.11(-4.53%)
Mar 04, 2009 2.347 2.478 2.337 2.458 1,340,180 +0.05(+2.04%)
Mar 02, 2009 2.579 2.622 2.402 2.409 1,383,445 -0.31(-11.45%)
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%)
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.