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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2014 9.274 9.315 9.260 9.301 278,486 +0.01(+0.15%)
May 29, 2014 9.269 9.287 9.246 9.287 269,549 +0.03(+0.35%)
May 28, 2014 9.242 9.260 9.228 9.255 235,766 +0.01(+0.10%)
May 27, 2014 9.265 9.287 9.219 9.246 241,880 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,754 +0.03(+0.31%)
May 22, 2014 9.173 9.246 9.172 9.222 184,397 +0.06(+0.68%)
May 21, 2014 9.146 9.173 9.127 9.159 358,987 +0.04(+0.48%)
May 20, 2014 9.138 9.138 9.079 9.116 210,597 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.097 9.143 181,755 +0.05(+0.50%)
May 16, 2014 9.056 9.106 9.038 9.097 189,063 +0.02(+0.25%)
May 15, 2014 9.079 9.088 9.029 9.075 267,806 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.088 9.097 272,082 -0.03(-0.30%)
May 13, 2014 9.120 9.138 9.106 9.125 282,136 +0.00(+0.00%)
May 12, 2014 9.097 9.129 9.079 9.125 338,908 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,033 +0.02(+0.20%)
May 08, 2014 9.088 9.120 9.070 9.075 243,764 -0.02(-0.25%)
May 07, 2014 9.079 9.097 9.015 9.097 244,908 +0.01(+0.10%)
May 06, 2014 9.075 9.088 9.052 9.088 274,092 +0.00(+0.00%)
May 05, 2014 9.047 9.093 9.006 9.088 244,782 +0.02(+0.20%)
May 02, 2014 9.056 9.088 9.056 9.070 257,854 -0.00(-0.05%)
May 01, 2014 9.038 9.084 9.038 9.075 238,227 +0.01(+0.15%)
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%)
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.