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 )

23.69 -0.19 (-0.80%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Apr 30, 2014 8.984 9.072 8.979 9.061 265,362 +0.08(+0.86%)
Apr 29, 2014 8.961 9.010 8.961 8.984 263,871 +0.04(+0.41%)
Apr 28, 2014 8.956 8.975 8.911 8.947 203,471 +0.00(+0.05%)
Apr 25, 2014 8.956 8.961 8.920 8.943 160,419 -0.03(-0.30%)
Apr 24, 2014 8.965 8.984 8.929 8.970 299,090 +0.03(+0.31%)
Apr 23, 2014 8.925 8.965 8.888 8.943 372,311 +0.00(+0.05%)
Apr 22, 2014 8.902 8.947 8.879 8.938 208,268 +0.04(+0.41%)
Apr 21, 2014 8.879 8.906 8.874 8.902 219,362 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,367 +0.01(+0.10%)
Apr 16, 2014 8.844 8.894 8.826 8.894 247,827 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.717 8.808 246,806 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.717 8.763 264,755 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.717 8.745 162,914 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.776 8.799 358,003 -0.09(-0.97%)
Apr 09, 2014 8.844 8.889 8.803 8.885 482,415 +0.08(+0.87%)
Apr 08, 2014 8.803 8.835 8.763 8.808 250,610 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.803 8.817 235,061 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.907 401,849 -0.01(-0.15%)
Apr 03, 2014 8.926 8.939 8.790 8.921 327,492 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,741 -0.02(-0.25%)
Apr 01, 2014 8.907 8.960 8.894 8.948 356,717 +0.05(+0.61%)
Mar 31, 2014 8.867 8.898 8.853 8.894 293,890 +0.06(+0.67%)
Mar 28, 2014 8.808 8.858 8.808 8.835 213,073 +0.03(+0.36%)
Mar 27, 2014 8.776 8.803 8.754 8.803 170,618 +0.02(+0.21%)
Mar 26, 2014 8.817 8.840 8.772 8.785 203,309 -0.01(-0.10%)
Mar 25, 2014 8.794 8.821 8.776 8.794 184,606 +0.01(+0.15%)
Mar 24, 2014 8.776 8.808 8.744 8.781 316,103 +0.00(+0.05%)
Mar 21, 2014 8.808 8.826 8.776 8.776 188,678 -0.02(-0.26%)
Mar 20, 2014 8.758 8.799 8.736 8.799 223,272 +0.00(+0.04%)
Mar 19, 2014 8.854 8.858 8.764 8.795 285,252 -0.04(-0.46%)
Mar 18, 2014 8.786 8.840 8.764 8.836 262,607 +0.08(+0.92%)
Mar 17, 2014 8.764 8.795 8.746 8.755 326,806 +0.01(+0.10%)
Mar 14, 2014 8.746 8.759 8.723 8.746 149,145 +0.00(+0.00%)
Mar 13, 2014 8.813 8.813 8.714 8.746 352,407 -0.04(-0.51%)
Mar 12, 2014 8.777 8.791 8.750 8.791 243,858 -0.01(-0.10%)
Mar 11, 2014 8.818 8.858 8.795 8.800 294,158 -0.03(-0.36%)
Mar 10, 2014 8.804 8.840 8.786 8.831 216,725 +0.01(+0.15%)
Mar 07, 2014 8.854 8.860 8.786 8.818 348,331 -0.00(-0.05%)
Mar 06, 2014 8.872 8.881 8.809 8.822 433,239 -0.03(-0.36%)
Mar 05, 2014 8.840 8.863 8.804 8.854 317,050 +0.02(+0.20%)
Mar 04, 2014 8.759 8.840 8.759 8.836 439,319 +0.12(+1.34%)
Mar 03, 2014 8.710 8.723 8.688 8.719 254,669 -0.04(-0.41%)
Feb 28, 2014 8.746 8.773 8.721 8.755 313,885 +0.02(+0.26%)
Feb 27, 2014 8.692 8.732 8.683 8.732 513,840 +0.05(+0.57%)
Feb 26, 2014 8.688 8.696 8.658 8.683 195,887 +0.01(+0.16%)
Feb 25, 2014 8.647 8.692 8.643 8.669 349,167 -0.01(-0.10%)
Feb 24, 2014 8.656 8.705 8.647 8.678 222,489 +0.03(+0.36%)
Feb 21, 2014 8.652 8.678 8.634 8.647 205,931 +0.01(+0.10%)
Feb 20, 2014 8.607 8.638 8.589 8.638 276,345 +0.03(+0.31%)
Feb 19, 2014 8.598 8.652 8.598 8.611 614,939 -0.03(-0.33%)
Feb 18, 2014 8.621 8.639 8.594 8.639 247,588 -0.00(-0.05%)
Feb 14, 2014 8.612 8.644 8.644 8.644 302,196 +0.04(+0.47%)
Feb 13, 2014 8.554 8.635 8.536 8.603 282,738 +0.01(+0.10%)
Feb 12, 2014 8.563 8.621 8.550 8.594 303,213 +0.03(+0.31%)
Feb 11, 2014 8.469 8.572 8.456 8.568 210,544 +0.11(+1.27%)
Feb 10, 2014 8.438 8.465 8.424 8.460 253,440 +0.02(+0.26%)
Feb 07, 2014 8.330 8.442 8.326 8.438 341,803 +0.13(+1.51%)
Feb 06, 2014 8.219 8.313 8.219 8.313 295,732 +0.08(+0.98%)
Feb 05, 2014 8.201 8.245 8.169 8.232 266,060 +0.00(+0.00%)
Feb 04, 2014 8.165 8.232 8.160 8.232 308,463 +0.08(+1.04%)
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.