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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2012 6.602 6.610 6.539 6.547 524,513 -0.02(-0.24%)
Mar 29, 2012 6.567 6.575 6.543 6.563 359,653 -0.02(-0.36%)
Mar 28, 2012 6.602 6.606 6.545 6.586 373,725 -0.01(-0.12%)
Mar 27, 2012 6.575 6.596 6.559 6.594 498,270 +0.02(+0.30%)
Mar 26, 2012 6.567 6.575 6.535 6.575 383,230 +0.04(+0.54%)
Mar 23, 2012 6.551 6.551 6.524 6.539 255,703 -0.01(-0.12%)
Mar 22, 2012 6.551 6.551 6.516 6.547 226,417 -0.03(-0.48%)
Mar 21, 2012 6.606 6.606 6.539 6.578 394,088 +0.02(+0.34%)
Mar 20, 2012 6.556 6.583 6.490 6.556 404,659 -0.03(-0.41%)
Mar 19, 2012 6.533 6.583 6.525 6.583 389,306 +0.03(+0.42%)
Mar 16, 2012 6.537 6.568 6.533 6.556 383,090 +0.02(+0.36%)
Mar 15, 2012 6.490 6.548 6.470 6.533 573,051 +0.06(+0.90%)
Mar 14, 2012 6.494 6.525 6.455 6.474 581,242 -0.02(-0.30%)
Mar 13, 2012 6.455 6.494 6.454 6.494 682,487 +0.05(+0.78%)
Mar 12, 2012 6.432 6.443 6.389 6.443 400,212 +0.02(+0.30%)
Mar 09, 2012 6.408 6.432 6.402 6.424 309,107 +0.02(+0.24%)
Mar 08, 2012 6.400 6.416 6.362 6.408 463,332 +0.09(+1.42%)
Mar 07, 2012 6.276 6.319 6.276 6.319 433,960 +0.07(+1.06%)
Mar 06, 2012 6.288 6.303 6.233 6.253 570,296 -0.13(-2.07%)
Mar 05, 2012 6.385 6.390 6.348 6.385 515,617 +0.01(+0.18%)
Mar 02, 2012 6.397 6.408 6.373 6.373 485,536 -0.04(-0.55%)
Mar 01, 2012 6.381 6.424 6.381 6.408 524,227 +0.05(+0.72%)
Feb 29, 2012 6.408 6.416 6.360 6.362 493,660 -0.03(-0.47%)
Feb 28, 2012 6.362 6.393 6.346 6.393 813,682 +0.02(+0.24%)
Feb 27, 2012 6.389 6.416 6.319 6.377 490,607 -0.04(-0.61%)
Feb 24, 2012 6.369 6.416 6.359 6.416 446,690 +0.09(+1.35%)
Feb 23, 2012 6.303 6.342 6.292 6.330 482,442 +0.01(+0.12%)
Feb 22, 2012 6.385 6.389 6.303 6.323 467,953 -0.05(-0.85%)
Feb 21, 2012 6.404 6.412 6.354 6.377 352,162 +0.00(+0.06%)
Feb 17, 2012 6.389 6.389 6.362 6.373 572,763 +0.02(+0.29%)
Feb 16, 2012 6.301 6.374 6.293 6.355 591,182 +0.07(+1.11%)
Feb 15, 2012 6.293 6.324 6.274 6.285 664,794 +0.03(+0.43%)
Feb 14, 2012 6.262 6.281 6.235 6.258 562,233 -0.03(-0.49%)
Feb 13, 2012 6.316 6.328 6.274 6.289 657,352 +0.04(+0.62%)
Feb 10, 2012 6.274 6.293 6.223 6.250 765,936 -0.10(-1.52%)
Feb 09, 2012 6.320 6.347 6.305 6.347 614,168 +0.04(+0.61%)
Feb 08, 2012 6.274 6.308 6.266 6.308 605,913 +0.05(+0.80%)
Feb 07, 2012 6.235 6.270 6.235 6.258 830,742 +0.02(+0.37%)
Feb 06, 2012 6.297 6.301 6.227 6.235 1,101,275 -0.07(-1.10%)
Feb 03, 2012 6.277 6.316 6.270 6.305 500,337 +0.07(+1.05%)
Feb 02, 2012 6.173 6.250 6.154 6.239 654,458 +0.06(+0.94%)
Feb 01, 2012 6.158 6.181 6.138 6.181 706,685 +0.08(+1.39%)
Jan 31, 2012 6.185 6.204 6.080 6.096 645,136 -0.03(-0.44%)
Jan 30, 2012 6.065 6.123 6.011 6.123 717,858 +0.01(+0.13%)
Jan 27, 2012 6.100 6.131 6.096 6.115 382,772 -0.01(-0.19%)
Jan 26, 2012 6.146 6.165 6.108 6.127 393,872 -0.02(-0.31%)
Jan 25, 2012 6.077 6.146 6.042 6.146 673,150 +0.07(+1.21%)
Jan 24, 2012 6.080 6.104 6.050 6.073 603,483 -0.03(-0.57%)
Jan 23, 2012 6.073 6.123 6.061 6.108 575,042 +0.04(+0.70%)
Jan 20, 2012 6.038 6.065 6.030 6.065 547,217 +0.01(+0.19%)
Jan 19, 2012 5.980 6.053 5.976 6.053 611,836 +0.09(+1.56%)
Jan 18, 2012 5.914 5.984 5.914 5.961 721,358 +0.03(+0.46%)
Jan 17, 2012 5.965 5.988 5.934 5.934 667,067 +0.01(+0.13%)
Jan 13, 2012 5.930 5.934 5.887 5.926 662,627 -0.03(-0.45%)
Jan 12, 2012 5.957 5.984 5.934 5.953 616,586 -0.01(-0.13%)
Jan 11, 2012 5.949 5.961 5.922 5.961 613,195 -0.00(-0.06%)
Jan 10, 2012 5.968 5.980 5.941 5.965 544,157 +0.08(+1.31%)
Jan 09, 2012 5.868 5.903 5.860 5.887 547,905 +0.03(+0.59%)
Jan 06, 2012 5.775 5.872 5.771 5.853 614,971 +0.06(+1.00%)
Jan 05, 2012 5.686 5.795 5.663 5.795 650,365 +0.07(+1.15%)
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.