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 )

23.55 -0.33 (-1.38%)
Streaming Delayed Price Updated: 2:02 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, 2011 6.433 6.443 6.350 6.368 702,060 -0.04(-0.68%)
Mar 30, 2011 6.371 6.425 6.371 6.411 502,655 +0.08(+1.31%)
Mar 29, 2011 6.285 6.328 6.263 6.328 292,940 +0.05(+0.75%)
Mar 28, 2011 6.299 6.303 6.260 6.281 294,403 -0.00(-0.06%)
Mar 25, 2011 6.260 6.306 6.238 6.285 351,597 +0.03(+0.52%)
Mar 24, 2011 6.234 6.270 6.213 6.252 441,348 +0.03(+0.46%)
Mar 23, 2011 6.177 6.227 6.169 6.224 307,970 +0.01(+0.23%)
Mar 22, 2011 6.224 6.238 6.155 6.209 405,062 -0.00(-0.07%)
Mar 21, 2011 6.222 6.222 6.196 6.214 537,790 +0.10(+1.58%)
Mar 18, 2011 6.103 6.138 6.092 6.117 451,278 +0.07(+1.18%)
Mar 17, 2011 6.056 6.103 5.992 6.045 617,272 +0.05(+0.78%)
Mar 16, 2011 6.146 6.167 5.970 5.999 769,584 -0.16(-2.62%)
Mar 15, 2011 6.157 6.285 6.157 6.160 701,704 -0.13(-1.99%)
Mar 14, 2011 6.282 6.285 6.221 6.285 310,900 -0.01(-0.17%)
Mar 11, 2011 6.221 6.307 6.196 6.296 390,192 +0.06(+0.92%)
Mar 10, 2011 6.296 6.296 6.235 6.239 406,652 -0.08(-1.19%)
Mar 09, 2011 6.321 6.335 6.289 6.314 257,571 -0.01(-0.11%)
Mar 08, 2011 6.339 6.339 6.292 6.321 390,047 +0.02(+0.28%)
Mar 07, 2011 6.350 6.364 6.249 6.303 450,968 -0.03(-0.40%)
Mar 04, 2011 6.332 6.346 6.285 6.328 318,308 +0.00(+0.00%)
Mar 03, 2011 6.325 6.393 6.325 6.328 687,154 +0.03(+0.40%)
Mar 02, 2011 6.278 6.353 6.278 6.303 542,141 -0.00(-0.06%)
Mar 01, 2011 6.396 6.396 6.289 6.307 488,588 -0.07(-1.12%)
Feb 28, 2011 6.325 6.378 6.317 6.378 506,727 +0.09(+1.42%)
Feb 25, 2011 6.271 6.289 6.257 6.289 391,884 +0.08(+1.27%)
Feb 24, 2011 6.206 6.267 6.160 6.210 513,392 -0.02(-0.29%)
Feb 23, 2011 6.249 6.317 6.185 6.228 859,411 -0.02(-0.29%)
Feb 22, 2011 6.310 6.335 6.228 6.246 706,591 -0.09(-1.36%)
Feb 18, 2011 6.346 6.371 6.317 6.332 375,734 -0.03(-0.39%)
Feb 17, 2011 6.353 6.378 6.339 6.357 366,301 +0.00(+0.00%)
Feb 16, 2011 6.375 6.396 6.343 6.357 405,558 +0.01(+0.16%)
Feb 15, 2011 6.276 6.347 6.276 6.347 450,159 +0.04(+0.56%)
Feb 14, 2011 6.244 6.319 6.226 6.311 404,745 +0.07(+1.14%)
Feb 11, 2011 6.165 6.244 6.158 6.240 472,154 +0.06(+1.04%)
Feb 10, 2011 6.198 6.205 6.162 6.176 389,376 -0.04(-0.57%)
Feb 09, 2011 6.222 6.226 6.162 6.212 617,957 -0.04(-0.63%)
Feb 08, 2011 6.158 6.251 6.155 6.251 563,299 +0.09(+1.50%)
Feb 07, 2011 6.158 6.187 6.158 6.158 475,840 +0.00(+0.00%)
Feb 04, 2011 6.205 6.208 6.151 6.158 446,518 -0.03(-0.52%)
Feb 03, 2011 6.187 6.208 6.146 6.190 418,968 +0.01(+0.23%)
Feb 02, 2011 6.151 6.190 6.151 6.176 400,933 +0.02(+0.29%)
Feb 01, 2011 6.112 6.190 6.105 6.158 511,197 +0.07(+1.11%)
Jan 31, 2011 6.055 6.108 6.055 6.091 404,900 +0.03(+0.47%)
Jan 28, 2011 6.155 6.155 6.037 6.062 598,237 -0.07(-1.22%)
Jan 27, 2011 6.158 6.176 6.109 6.137 549,691 -0.02(-0.35%)
Jan 26, 2011 6.116 6.169 6.116 6.158 561,779 +0.04(+0.58%)
Jan 25, 2011 6.112 6.126 6.073 6.123 499,249 +0.01(+0.19%)
Jan 24, 2011 6.105 6.126 6.091 6.111 503,401 +0.01(+0.16%)
Jan 21, 2011 6.101 6.131 6.087 6.101 543,713 +0.02(+0.35%)
Jan 20, 2011 6.055 6.087 6.030 6.080 614,609 +0.01(+0.23%)
Jan 19, 2011 6.069 6.105 6.055 6.066 635,655 +0.00(+0.06%)
Jan 18, 2011 6.076 6.105 6.055 6.062 647,549 -0.02(-0.41%)
Jan 14, 2011 6.094 6.105 6.055 6.087 666,444 -0.03(-0.47%)
Jan 13, 2011 6.041 6.137 6.030 6.116 878,428 +0.07(+1.24%)
Jan 12, 2011 6.012 6.059 6.012 6.041 761,720 +0.05(+0.83%)
Jan 11, 2011 5.959 5.998 5.948 5.991 657,940 +0.04(+0.60%)
Jan 10, 2011 5.931 5.963 5.916 5.955 474,068 +0.02(+0.30%)
Jan 07, 2011 5.952 5.959 5.909 5.938 627,688 -0.01(-0.12%)
Jan 06, 2011 5.955 5.963 5.927 5.945 714,018 +0.00(+0.00%)
Jan 05, 2011 5.898 5.945 5.874 5.945 639,714 +0.02(+0.42%)
Jan 04, 2011 5.952 5.955 5.881 5.920 640,226 -0.04(-0.66%)
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.