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 (%)
Apr 29, 2011 6.596 6.603 6.553 6.574 539,892 +0.01(+0.17%)
Apr 28, 2011 6.484 6.563 6.480 6.563 346,840 +0.04(+0.61%)
Apr 27, 2011 6.466 6.524 6.451 6.524 322,644 +0.05(+0.84%)
Apr 26, 2011 6.451 6.487 6.437 6.469 347,455 +0.05(+0.73%)
Apr 25, 2011 6.429 6.437 6.404 6.422 442,989 -0.00(-0.06%)
Apr 21, 2011 6.418 6.465 6.415 6.426 456,780 +0.01(+0.17%)
Apr 20, 2011 6.371 6.480 6.364 6.415 536,210 +0.11(+1.67%)
Apr 19, 2011 6.292 6.321 6.292 6.310 432,449 +0.02(+0.39%)
Apr 18, 2011 6.296 6.300 6.253 6.285 499,571 -0.07(-1.08%)
Apr 15, 2011 6.350 6.372 6.336 6.354 414,923 +0.03(+0.46%)
Apr 14, 2011 6.292 6.350 6.278 6.325 348,306 -0.01(-0.17%)
Apr 13, 2011 6.350 6.372 6.300 6.336 437,277 +0.01(+0.17%)
Apr 12, 2011 6.364 6.364 6.289 6.325 511,941 -0.07(-1.07%)
Apr 11, 2011 6.433 6.444 6.361 6.393 402,370 -0.03(-0.45%)
Apr 08, 2011 6.429 6.465 6.404 6.422 344,493 -0.01(-0.11%)
Apr 07, 2011 6.415 6.440 6.400 6.429 434,901 +0.01(+0.11%)
Apr 06, 2011 6.418 6.447 6.415 6.422 359,174 +0.02(+0.34%)
Apr 05, 2011 6.328 6.418 6.328 6.400 482,650 +0.00(+0.06%)
Apr 04, 2011 6.390 6.422 6.375 6.397 414,096 -0.00(-0.06%)
Apr 01, 2011 6.397 6.444 6.379 6.400 429,973 +0.03(+0.51%)
Mar 31, 2011 6.433 6.444 6.350 6.368 702,020 -0.04(-0.68%)
Mar 30, 2011 6.372 6.426 6.372 6.411 502,626 +0.08(+1.31%)
Mar 29, 2011 6.285 6.328 6.264 6.328 292,923 +0.05(+0.75%)
Mar 28, 2011 6.300 6.303 6.260 6.282 294,386 -0.00(-0.06%)
Mar 25, 2011 6.260 6.307 6.238 6.285 351,577 +0.03(+0.52%)
Mar 24, 2011 6.235 6.271 6.213 6.253 441,322 +0.03(+0.46%)
Mar 23, 2011 6.177 6.227 6.170 6.224 307,952 +0.01(+0.23%)
Mar 22, 2011 6.224 6.238 6.155 6.209 405,039 -0.00(-0.07%)
Mar 21, 2011 6.222 6.222 6.196 6.214 537,759 +0.10(+1.58%)
Mar 18, 2011 6.103 6.139 6.092 6.117 451,252 +0.07(+1.18%)
Mar 17, 2011 6.056 6.103 5.992 6.046 617,236 +0.05(+0.78%)
Mar 16, 2011 6.146 6.167 5.970 5.999 769,539 -0.16(-2.62%)
Mar 15, 2011 6.158 6.286 6.158 6.160 701,664 -0.13(-1.99%)
Mar 14, 2011 6.282 6.286 6.221 6.286 310,882 -0.01(-0.17%)
Mar 11, 2011 6.221 6.307 6.196 6.296 390,169 +0.06(+0.92%)
Mar 10, 2011 6.296 6.296 6.235 6.239 406,629 -0.08(-1.19%)
Mar 09, 2011 6.321 6.336 6.289 6.314 257,556 -0.01(-0.11%)
Mar 08, 2011 6.339 6.339 6.293 6.321 390,024 +0.02(+0.28%)
Mar 07, 2011 6.350 6.364 6.250 6.304 450,942 -0.03(-0.40%)
Mar 04, 2011 6.332 6.346 6.286 6.329 318,290 +0.00(+0.00%)
Mar 03, 2011 6.325 6.393 6.325 6.329 687,114 +0.03(+0.40%)
Mar 02, 2011 6.278 6.354 6.278 6.304 542,109 -0.00(-0.06%)
Mar 01, 2011 6.397 6.397 6.289 6.307 488,560 -0.07(-1.12%)
Feb 28, 2011 6.325 6.379 6.318 6.379 506,697 +0.09(+1.42%)
Feb 25, 2011 6.271 6.289 6.257 6.289 391,861 +0.08(+1.27%)
Feb 24, 2011 6.207 6.268 6.160 6.210 513,362 -0.02(-0.29%)
Feb 23, 2011 6.250 6.318 6.185 6.228 859,361 -0.02(-0.29%)
Feb 22, 2011 6.311 6.336 6.228 6.246 706,550 -0.09(-1.36%)
Feb 18, 2011 6.346 6.371 6.318 6.332 375,712 -0.03(-0.39%)
Feb 17, 2011 6.354 6.379 6.339 6.357 366,280 +0.00(+0.00%)
Feb 16, 2011 6.375 6.397 6.343 6.357 405,534 +0.01(+0.16%)
Feb 15, 2011 6.276 6.347 6.276 6.347 450,132 +0.04(+0.56%)
Feb 14, 2011 6.244 6.319 6.226 6.312 404,722 +0.07(+1.14%)
Feb 11, 2011 6.166 6.244 6.159 6.241 472,127 +0.06(+1.04%)
Feb 10, 2011 6.198 6.205 6.162 6.177 389,353 -0.04(-0.57%)
Feb 09, 2011 6.223 6.226 6.162 6.212 617,921 -0.04(-0.63%)
Feb 08, 2011 6.159 6.251 6.155 6.251 563,266 +0.09(+1.50%)
Feb 07, 2011 6.159 6.187 6.159 6.159 475,813 +0.00(+0.00%)
Feb 04, 2011 6.205 6.209 6.152 6.159 446,492 -0.03(-0.52%)
Feb 03, 2011 6.187 6.208 6.146 6.191 418,944 +0.01(+0.23%)
Feb 02, 2011 6.152 6.191 6.152 6.177 400,910 +0.02(+0.29%)
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.