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 30, 2013 8.120 8.150 8.103 8.150 536,740 +0.05(+0.58%)
Apr 29, 2013 8.073 8.133 8.069 8.103 331,555 +0.02(+0.26%)
Apr 26, 2013 8.086 8.086 8.044 8.082 324,996 -0.00(-0.05%)
Apr 25, 2013 8.039 8.096 8.039 8.086 488,552 +0.04(+0.53%)
Apr 24, 2013 8.120 8.120 8.022 8.044 405,063 -0.03(-0.32%)
Apr 23, 2013 8.022 8.095 8.010 8.069 269,307 +0.08(+1.06%)
Apr 22, 2013 7.929 7.976 7.891 7.984 217,667 +0.07(+0.86%)
Apr 19, 2013 7.870 7.933 7.857 7.916 330,220 +0.05(+0.63%)
Apr 18, 2013 7.925 7.930 7.841 7.866 374,728 -0.04(-0.53%)
Apr 17, 2013 7.968 7.968 7.875 7.909 359,667 -0.09(-1.16%)
Apr 16, 2013 7.955 8.014 7.947 8.002 368,190 +0.08(+1.01%)
Apr 15, 2013 7.963 7.980 7.921 7.921 524,231 -0.08(-1.00%)
Apr 12, 2013 7.959 8.010 7.942 8.002 489,346 +0.00(+0.05%)
Apr 11, 2013 7.972 8.006 7.968 7.997 355,638 +0.04(+0.48%)
Apr 10, 2013 7.913 7.972 7.913 7.959 347,074 +0.07(+0.86%)
Apr 09, 2013 7.900 7.921 7.866 7.892 382,054 +0.03(+0.38%)
Apr 08, 2013 7.866 7.866 7.824 7.862 363,546 +0.01(+0.11%)
Apr 05, 2013 7.778 7.854 7.744 7.854 399,329 -0.01(-0.11%)
Apr 04, 2013 7.845 7.879 7.828 7.862 409,959 +0.02(+0.22%)
Apr 03, 2013 7.871 7.900 7.816 7.845 422,609 -0.03(-0.43%)
Apr 02, 2013 7.862 7.921 7.858 7.879 518,082 +0.01(+0.11%)
Apr 01, 2013 7.900 7.900 7.854 7.871 418,784 -0.01(-0.16%)
Mar 28, 2013 8.031 8.031 7.883 7.883 552,844 -0.05(-0.64%)
Mar 27, 2013 7.883 7.946 7.871 7.934 316,023 +0.02(+0.27%)
Mar 26, 2013 7.947 7.959 7.858 7.913 324,016 +0.06(+0.75%)
Mar 25, 2013 7.968 7.968 7.849 7.854 462,683 -0.04(-0.48%)
Mar 22, 2013 7.866 7.913 7.854 7.892 420,502 +0.02(+0.21%)
Mar 21, 2013 7.892 7.909 7.866 7.875 413,955 -0.03(-0.43%)
Mar 20, 2013 7.900 7.909 7.883 7.909 404,676 +0.03(+0.43%)
Mar 19, 2013 7.896 7.909 7.828 7.875 486,316 +0.01(+0.15%)
Mar 18, 2013 7.922 7.968 7.838 7.863 428,338 -0.07(-0.85%)
Mar 15, 2013 7.972 7.972 7.909 7.930 505,311 -0.04(-0.53%)
Mar 14, 2013 7.981 7.992 7.960 7.972 392,329 +0.00(+0.00%)
Mar 13, 2013 7.964 7.981 7.914 7.972 450,474 +0.02(+0.26%)
Mar 12, 2013 7.972 7.981 7.922 7.951 430,542 +0.00(+0.00%)
Mar 11, 2013 7.981 7.981 7.935 7.951 415,527 -0.01(-0.11%)
Mar 08, 2013 7.989 7.993 7.901 7.960 518,817 +0.00(+0.00%)
Mar 07, 2013 7.930 7.968 7.909 7.960 503,252 +0.04(+0.53%)
Mar 06, 2013 7.914 7.922 7.893 7.918 347,569 +0.02(+0.21%)
Mar 05, 2013 7.926 7.947 7.876 7.901 624,348 +0.01(+0.16%)
Mar 04, 2013 7.817 7.888 7.746 7.888 639,096 +0.11(+1.46%)
Mar 01, 2013 7.712 7.783 7.691 7.775 426,583 +0.05(+0.60%)
Feb 28, 2013 7.720 7.767 7.712 7.729 556,268 +0.03(+0.44%)
Feb 27, 2013 7.573 7.704 7.573 7.695 403,138 +0.10(+1.33%)
Feb 26, 2013 7.561 7.599 7.546 7.594 329,028 +0.06(+0.84%)
Feb 25, 2013 7.645 7.678 7.531 7.531 502,800 -0.09(-1.21%)
Feb 22, 2013 7.624 7.653 7.594 7.624 504,514 +0.03(+0.39%)
Feb 21, 2013 7.699 7.704 7.593 7.594 541,529 -0.12(-1.53%)
Feb 20, 2013 7.746 7.762 7.699 7.712 442,384 -0.02(-0.22%)
Feb 19, 2013 7.716 7.741 7.704 7.729 510,025 +0.04(+0.53%)
Feb 15, 2013 7.709 7.721 7.663 7.688 476,988 -0.00(-0.05%)
Feb 14, 2013 7.696 7.704 7.654 7.692 513,916 -0.02(-0.22%)
Feb 13, 2013 7.713 7.713 7.667 7.709 472,184 +0.03(+0.44%)
Feb 12, 2013 7.633 7.696 7.633 7.675 363,083 +0.03(+0.33%)
Feb 11, 2013 7.654 7.671 7.621 7.650 523,519 +0.01(+0.11%)
Feb 08, 2013 7.617 7.650 7.609 7.642 399,454 +0.03(+0.33%)
Feb 07, 2013 7.621 7.633 7.571 7.617 461,420 -0.02(-0.22%)
Feb 06, 2013 7.617 7.700 7.525 7.633 576,404 +0.12(+1.61%)
Feb 04, 2013 7.558 7.596 7.500 7.512 622,193 -0.08(-1.05%)
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.