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 29, 2009 3.841 3.873 3.801 3.831 838,450 +0.02(+0.43%)
May 28, 2009 3.733 3.824 3.703 3.815 846,860 +0.11(+2.92%)
May 27, 2009 3.769 3.808 3.693 3.706 716,252 -0.06(-1.57%)
May 26, 2009 3.706 3.847 3.700 3.765 779,754 +0.06(+1.50%)
May 22, 2009 3.700 3.749 3.680 3.710 666,485 +0.04(+1.16%)
May 21, 2009 3.664 3.703 3.611 3.667 897,689 -0.07(-1.84%)
May 20, 2009 3.775 3.804 3.713 3.736 684,697 +0.00(+0.00%)
May 19, 2009 3.713 3.782 3.677 3.736 829,915 +0.04(+1.15%)
May 18, 2009 3.588 3.713 3.588 3.693 742,434 +0.14(+4.06%)
May 15, 2009 3.569 3.579 3.516 3.549 511,881 -0.01(-0.37%)
May 14, 2009 3.506 3.588 3.506 3.562 530,913 +0.05(+1.40%)
May 13, 2009 3.480 3.543 3.480 3.513 725,712 -0.08(-2.28%)
May 12, 2009 3.634 3.644 3.585 3.595 738,757 -0.02(-0.45%)
May 11, 2009 3.585 3.651 3.565 3.611 849,792 -0.04(-1.17%)
May 08, 2009 3.582 3.660 3.552 3.654 848,013 +0.10(+2.86%)
May 07, 2009 3.598 3.611 3.506 3.552 1,158,504 -0.01(-0.18%)
May 06, 2009 3.529 3.569 3.487 3.559 780,419 +0.08(+2.36%)
May 05, 2009 3.503 3.510 3.444 3.477 1,142,719 -0.02(-0.56%)
May 04, 2009 3.474 3.500 3.474 3.497 920,785 +0.12(+3.49%)
May 01, 2009 3.323 3.382 3.277 3.379 858,486 +0.06(+1.77%)
Apr 30, 2009 3.307 3.343 3.277 3.320 1,041,256 +0.09(+2.85%)
Apr 29, 2009 3.189 3.267 3.185 3.228 863,930 +0.07(+2.18%)
Apr 28, 2009 3.126 3.195 3.113 3.159 568,053 -0.02(-0.52%)
Apr 27, 2009 3.153 3.218 3.130 3.175 811,868 -0.01(-0.31%)
Apr 24, 2009 3.149 3.225 3.149 3.185 771,863 +0.07(+2.32%)
Apr 23, 2009 3.126 3.136 3.077 3.113 1,163,679 +0.01(+0.21%)
Apr 22, 2009 3.097 3.185 3.097 3.107 1,023,511 -0.05(-1.46%)
Apr 21, 2009 3.080 3.169 3.077 3.153 596,380 +0.04(+1.37%)
Apr 20, 2009 3.234 3.234 3.107 3.110 781,594 -0.17(-5.10%)
Apr 17, 2009 3.198 3.310 3.198 3.277 668,142 +0.02(+0.70%)
Apr 16, 2009 3.221 3.285 3.169 3.254 953,629 +0.07(+2.06%)
Apr 15, 2009 3.113 3.202 3.113 3.189 756,587 +0.06(+1.99%)
Apr 14, 2009 3.149 3.189 3.116 3.126 833,924 -0.06(-1.75%)
Apr 13, 2009 3.097 3.202 3.097 3.182 854,254 +0.02(+0.62%)
Apr 09, 2009 3.100 3.179 3.099 3.162 1,309,154 +0.15(+5.12%)
Apr 08, 2009 3.005 3.054 2.982 3.008 601,543 +0.03(+0.99%)
Apr 07, 2009 3.008 3.041 2.972 2.979 951,703 -0.09(-2.88%)
Apr 06, 2009 3.044 3.080 3.028 3.067 702,188 -0.06(-1.89%)
Apr 03, 2009 3.061 3.126 3.015 3.126 691,935 +0.05(+1.60%)
Apr 02, 2009 3.008 3.123 3.008 3.077 1,241,001 +0.11(+3.76%)
Apr 01, 2009 2.871 2.972 2.867 2.966 1,066,193 +0.04(+1.37%)
Mar 31, 2009 2.890 2.936 2.881 2.926 1,019,648 +0.05(+1.80%)
Mar 30, 2009 2.848 2.874 2.818 2.874 779,778 -0.17(-5.70%)
Mar 26, 2009 2.999 3.061 2.982 3.048 1,123,073 +0.09(+2.99%)
Mar 25, 2009 2.890 2.976 2.851 2.959 997,714 +0.07(+2.50%)
Mar 24, 2009 2.848 2.907 2.841 2.887 1,293,487 +0.00(+0.11%)
Mar 23, 2009 2.858 2.890 2.851 2.884 1,105,878 +0.19(+6.93%)
Mar 20, 2009 2.733 2.769 2.690 2.697 787,923 -0.04(-1.44%)
Mar 19, 2009 2.861 2.861 2.733 2.736 1,213,459 -0.06(-2.11%)
Mar 18, 2009 2.681 2.839 2.658 2.795 794,969 +0.07(+2.40%)
Mar 17, 2009 2.641 2.733 2.641 2.730 586,978 +0.09(+3.22%)
Mar 16, 2009 2.651 2.749 2.638 2.645 855,755 +0.04(+1.64%)
Mar 13, 2009 2.618 2.654 2.563 2.602 0 -0.02(-0.75%)
Mar 12, 2009 2.461 2.622 2.438 2.622 746,853 +0.13(+5.26%)
Mar 11, 2009 2.425 2.514 2.379 2.491 906,974 +0.09(+3.82%)
Mar 10, 2009 2.264 2.402 2.264 2.399 1,456,133 +0.17(+7.49%)
Mar 09, 2009 2.228 2.294 2.196 2.232 2,194,451 -0.09(-3.68%)
Mar 06, 2009 2.323 2.368 2.228 2.317 0 -0.03(-1.26%)
Mar 05, 2009 2.418 2.418 2.294 2.346 1,722,407 -0.11(-4.53%)
Mar 04, 2009 2.346 2.477 2.337 2.458 1,340,258 +0.05(+2.04%)
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.