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%)
Streaming Delayed Price Updated: 2:54 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, 2010 5.380 5.407 5.367 5.377 518,973 -0.01(-0.25%)
Mar 30, 2010 5.387 5.409 5.370 5.390 734,877 +0.03(+0.50%)
Mar 29, 2010 5.360 5.387 5.347 5.364 590,681 +0.04(+0.69%)
Mar 26, 2010 5.364 5.367 5.321 5.327 471,897 -0.01(-0.19%)
Mar 25, 2010 5.370 5.384 5.324 5.337 501,977 -0.01(-0.25%)
Mar 24, 2010 5.347 5.373 5.334 5.350 683,333 +0.00(+0.09%)
Mar 23, 2010 5.337 5.347 5.310 5.346 468,548 +0.04(+0.73%)
Mar 22, 2010 5.297 5.330 5.277 5.307 386,250 -0.00(-0.02%)
Mar 19, 2010 5.351 5.357 5.298 5.308 608,443 -0.04(-0.68%)
Mar 18, 2010 5.357 5.357 5.331 5.344 530,017 +0.01(+0.12%)
Mar 17, 2010 5.344 5.367 5.331 5.338 526,534 +0.03(+0.62%)
Mar 16, 2010 5.278 5.305 5.265 5.305 613,226 +0.05(+0.88%)
Mar 15, 2010 5.242 5.258 5.225 5.258 582,569 -0.04(-0.75%)
Mar 12, 2010 5.354 5.354 5.295 5.298 427,947 -0.02(-0.31%)
Mar 11, 2010 5.315 5.344 5.305 5.315 616,241 -0.02(-0.31%)
Mar 10, 2010 5.298 5.341 5.278 5.331 635,517 +0.04(+0.69%)
Mar 09, 2010 5.239 5.321 5.229 5.295 979,213 +0.05(+0.94%)
Mar 08, 2010 5.262 5.262 5.225 5.245 505,249 +0.01(+0.25%)
Mar 05, 2010 5.169 5.245 5.169 5.232 588,570 +0.09(+1.67%)
Mar 04, 2010 5.173 5.179 5.143 5.146 447,557 -0.02(-0.38%)
Mar 03, 2010 5.169 5.212 5.153 5.166 445,918 -0.00(-0.06%)
Mar 02, 2010 5.126 5.170 5.110 5.169 615,920 +0.06(+1.16%)
Mar 01, 2010 5.130 5.130 5.047 5.110 518,033 +0.08(+1.64%)
Feb 26, 2010 4.994 5.041 4.991 5.027 484,216 +0.04(+0.86%)
Feb 25, 2010 4.909 4.984 4.905 4.984 574,477 +0.00(+0.07%)
Feb 24, 2010 4.978 5.011 4.978 4.981 508,518 +0.02(+0.47%)
Feb 23, 2010 4.991 4.998 4.948 4.958 716,941 -0.03(-0.66%)
Feb 22, 2010 5.014 5.017 4.975 4.991 596,916 -0.02(-0.33%)
Feb 19, 2010 4.984 5.041 4.965 5.008 455,263 +0.00(+0.03%)
Feb 18, 2010 4.988 5.011 4.968 5.006 603,729 +0.02(+0.43%)
Feb 17, 2010 4.988 5.001 4.955 4.984 610,800 +0.08(+1.60%)
Feb 16, 2010 4.909 4.919 4.870 4.906 722,011 +0.07(+1.42%)
Feb 12, 2010 4.827 4.837 4.837 4.837 887,631 -0.01(-0.14%)
Feb 11, 2010 4.788 4.860 4.757 4.844 436,205 +0.07(+1.51%)
Feb 10, 2010 4.739 4.795 4.713 4.772 517,645 +0.02(+0.41%)
Feb 09, 2010 4.726 4.765 4.683 4.752 721,654 +0.06(+1.33%)
Feb 08, 2010 4.719 4.726 4.650 4.690 746,480 -0.05(-1.04%)
Feb 05, 2010 4.818 4.818 4.569 4.739 1,333,940 -0.11(-2.30%)
Feb 04, 2010 4.952 4.978 4.837 4.850 797,635 -0.17(-3.46%)
Feb 03, 2010 5.011 5.044 4.998 5.024 452,027 -0.01(-0.13%)
Feb 02, 2010 4.929 5.037 4.929 5.031 616,679 +0.11(+2.27%)
Feb 01, 2010 4.863 4.919 4.860 4.919 508,543 +0.06(+1.21%)
Jan 29, 2010 4.919 4.955 4.834 4.860 587,850 -0.06(-1.20%)
Jan 28, 2010 4.932 4.936 4.909 4.919 813,527 +0.02(+0.47%)
Jan 27, 2010 5.014 5.076 4.772 4.896 1,827,954 -0.11(-2.16%)
Jan 26, 2010 5.090 5.110 4.991 5.004 1,030,009 -0.11(-2.12%)
Jan 25, 2010 5.152 5.172 5.106 5.113 627,524 -0.01(-0.13%)
Jan 22, 2010 5.214 5.214 5.103 5.119 695,712 -0.11(-2.13%)
Jan 21, 2010 5.316 5.322 5.211 5.231 1,014,802 -0.09(-1.66%)
Jan 20, 2010 5.332 5.332 5.276 5.319 701,201 -0.03(-0.55%)
Jan 19, 2010 5.263 5.368 5.263 5.348 654,104 +0.03(+0.62%)
Jan 15, 2010 5.345 5.316 5.316 5.316 638,948 -0.04(-0.73%)
Jan 14, 2010 5.368 5.371 5.329 5.355 458,004 +0.00(+0.00%)
Jan 13, 2010 5.332 5.358 5.316 5.355 350,893 +0.05(+0.93%)
Jan 12, 2010 5.299 5.332 5.283 5.306 905,192 -0.04(-0.67%)
Jan 11, 2010 5.368 5.401 5.316 5.342 554,185 -0.00(-0.03%)
Jan 08, 2010 5.316 5.352 5.316 5.344 440,856 +0.03(+0.59%)
Jan 07, 2010 5.309 5.339 5.276 5.312 532,158 +0.00(+0.00%)
Jan 06, 2010 5.316 5.345 5.286 5.312 673,550 +0.00(+0.06%)
Jan 05, 2010 5.296 5.322 5.263 5.309 609,686 +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.