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 (%)
May 31, 2012 6.184 6.199 6.096 6.148 413,774 -0.00(-0.06%)
May 30, 2012 6.160 6.160 6.096 6.152 429,423 -0.04(-0.64%)
May 29, 2012 6.251 6.287 6.168 6.192 766,954 -0.04(-0.64%)
May 25, 2012 6.144 6.231 6.144 6.231 338,335 +0.11(+1.75%)
May 24, 2012 6.180 6.180 6.096 6.124 414,797 -0.02(-0.39%)
May 23, 2012 6.120 6.148 6.057 6.148 435,287 +0.01(+0.13%)
May 22, 2012 6.199 6.203 6.120 6.140 439,341 -0.04(-0.59%)
May 21, 2012 6.141 6.177 6.114 6.177 308,989 +0.08(+1.29%)
May 18, 2012 6.114 6.141 6.074 6.098 382,656 -0.00(-0.06%)
May 17, 2012 6.185 6.196 6.098 6.102 519,037 -0.09(-1.46%)
May 16, 2012 6.271 6.318 6.192 6.192 426,815 -0.06(-0.95%)
May 15, 2012 6.311 6.330 6.248 6.252 567,001 -0.05(-0.81%)
May 14, 2012 6.374 6.385 6.303 6.303 532,540 -0.11(-1.66%)
May 11, 2012 6.381 6.476 6.381 6.409 483,329 +0.01(+0.18%)
May 10, 2012 6.417 6.429 6.381 6.397 262,647 +0.00(+0.06%)
May 09, 2012 6.401 6.413 6.358 6.393 313,873 -0.05(-0.79%)
May 08, 2012 6.464 6.468 6.389 6.445 436,980 -0.04(-0.55%)
May 07, 2012 6.448 6.488 6.445 6.480 349,629 +0.01(+0.18%)
May 04, 2012 6.496 6.496 6.433 6.468 328,754 -0.05(-0.79%)
May 03, 2012 6.567 6.567 6.504 6.519 298,497 -0.04(-0.66%)
May 02, 2012 6.535 6.566 6.527 6.563 403,544 +0.01(+0.18%)
May 01, 2012 6.539 6.574 6.519 6.551 239,726 +0.01(+0.18%)
Apr 30, 2012 6.578 6.578 6.508 6.539 427,198 -0.04(-0.54%)
Apr 27, 2012 6.555 6.575 6.523 6.575 388,614 +0.04(+0.66%)
Apr 26, 2012 6.448 6.531 6.448 6.531 342,524 +0.07(+1.16%)
Apr 25, 2012 6.441 6.476 6.441 6.456 262,383 +0.06(+0.99%)
Apr 24, 2012 6.381 6.393 6.366 6.393 395,959 +0.01(+0.19%)
Apr 23, 2012 6.362 6.381 6.334 6.381 246,799 -0.03(-0.43%)
Apr 20, 2012 6.441 6.441 6.397 6.409 239,404 +0.00(+0.00%)
Apr 19, 2012 6.441 6.441 6.381 6.409 367,288 -0.02(-0.38%)
Apr 18, 2012 6.418 6.438 6.410 6.434 296,759 -0.00(-0.06%)
Apr 17, 2012 6.379 6.438 6.379 6.438 319,581 +0.09(+1.36%)
Apr 16, 2012 6.352 6.371 6.324 6.352 471,278 +0.01(+0.19%)
Apr 13, 2012 6.355 6.371 6.328 6.340 457,493 -0.06(-0.92%)
Apr 12, 2012 6.343 6.398 6.343 6.398 394,067 +0.05(+0.80%)
Apr 11, 2012 6.383 6.395 6.348 6.348 412,788 -0.00(-0.06%)
Apr 10, 2012 6.402 6.426 6.324 6.352 427,736 -0.08(-1.22%)
Apr 09, 2012 6.426 6.430 6.391 6.430 444,126 -0.05(-0.78%)
Apr 05, 2012 6.481 6.504 6.477 6.481 384,301 -0.03(-0.48%)
Apr 04, 2012 6.524 6.532 6.481 6.512 354,711 -0.06(-0.89%)
Apr 03, 2012 6.598 6.606 6.547 6.571 393,863 -0.03(-0.42%)
Apr 02, 2012 6.543 6.610 6.535 6.598 379,377 +0.05(+0.78%)
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%)
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.