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 (%)
Jun 28, 2013 7.799 7.855 7.735 7.846 429,477 +0.06(+0.77%)
Jun 27, 2013 7.691 7.794 7.691 7.786 353,100 +0.13(+1.68%)
Jun 26, 2013 7.545 7.670 7.541 7.657 640,679 +0.10(+1.37%)
Jun 25, 2013 7.476 7.567 7.446 7.554 382,275 +0.12(+1.56%)
Jun 24, 2013 7.464 7.541 7.305 7.438 781,379 -0.23(-3.03%)
Jun 21, 2013 7.670 7.687 7.571 7.670 649,814 +0.04(+0.56%)
Jun 20, 2013 7.807 7.807 7.599 7.627 656,104 -0.26(-3.32%)
Jun 19, 2013 7.958 7.975 7.885 7.889 428,777 -0.06(-0.72%)
Jun 18, 2013 7.831 7.959 7.831 7.946 442,112 +0.09(+1.09%)
Jun 17, 2013 7.852 7.899 7.843 7.860 387,006 +0.04(+0.55%)
Jun 14, 2013 7.878 7.899 7.809 7.818 324,950 -0.05(-0.60%)
Jun 13, 2013 7.758 7.878 7.553 7.865 705,480 +0.07(+0.93%)
Jun 12, 2013 7.946 7.954 7.768 7.792 424,471 -0.12(-1.57%)
Jun 11, 2013 7.907 8.001 7.886 7.916 363,991 -0.09(-1.07%)
Jun 10, 2013 8.070 8.078 7.963 8.001 411,002 -0.06(-0.69%)
Jun 07, 2013 7.989 8.065 7.959 8.057 397,193 +0.13(+1.67%)
Jun 06, 2013 7.762 7.933 7.758 7.925 578,522 +0.17(+2.15%)
Jun 05, 2013 7.869 7.884 7.758 7.758 1,055,574 -0.12(-1.57%)
Jun 04, 2013 7.865 7.950 7.809 7.882 1,626,887 +0.06(+0.71%)
Jun 03, 2013 8.010 8.044 7.813 7.826 1,339,436 -0.21(-2.66%)
May 31, 2013 8.253 8.309 8.040 8.040 851,289 -0.26(-3.14%)
May 30, 2013 8.283 8.343 8.283 8.300 308,431 +0.04(+0.47%)
May 29, 2013 8.330 8.339 8.206 8.262 518,575 -0.10(-1.18%)
May 28, 2013 8.540 8.540 8.356 8.360 511,572 -0.02(-0.20%)
May 24, 2013 8.360 8.407 8.359 8.377 311,032 -0.04(-0.46%)
May 23, 2013 8.386 8.437 8.373 8.416 692,678 -0.08(-0.91%)
May 22, 2013 8.591 8.659 8.488 8.493 530,612 -0.07(-0.86%)
May 21, 2013 8.558 8.596 8.541 8.566 313,222 +0.03(+0.30%)
May 20, 2013 8.524 8.583 8.515 8.541 443,416 +0.03(+0.30%)
May 17, 2013 8.507 8.554 8.503 8.515 385,800 +0.02(+0.25%)
May 16, 2013 8.452 8.494 8.435 8.494 395,477 +0.03(+0.35%)
May 15, 2013 8.405 8.464 8.384 8.464 416,884 +0.11(+1.27%)
May 13, 2013 8.311 8.375 8.290 8.358 332,581 +0.02(+0.25%)
May 10, 2013 8.328 8.345 8.275 8.337 370,609 +0.04(+0.46%)
May 09, 2013 8.303 8.345 8.299 8.299 380,700 -0.04(-0.46%)
May 08, 2013 8.303 8.354 8.290 8.337 337,956 +0.03(+0.36%)
May 07, 2013 8.265 8.316 8.252 8.307 428,382 +0.03(+0.41%)
May 06, 2013 8.269 8.282 8.248 8.273 407,630 +0.01(+0.10%)
May 03, 2013 8.231 8.282 8.188 8.265 512,450 +0.08(+0.93%)
May 02, 2013 8.141 8.188 8.124 8.188 279,008 +0.06(+0.78%)
May 01, 2013 8.124 8.163 8.106 8.124 367,886 -0.03(-0.31%)
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%)
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.