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 (%)
Aug 31, 2012 6.779 6.791 6.702 6.713 389,600 -0.03(-0.50%)
Aug 30, 2012 6.783 6.787 6.723 6.747 361,848 -0.05(-0.77%)
Aug 29, 2012 6.807 6.812 6.783 6.799 361,687 +0.09(+1.33%)
Aug 27, 2012 6.755 6.775 6.690 6.710 351,887 +0.00(+0.06%)
Aug 24, 2012 6.723 6.751 6.658 6.706 381,518 +0.00(+0.06%)
Aug 23, 2012 6.771 6.807 6.686 6.702 469,872 -0.08(-1.25%)
Aug 22, 2012 6.820 6.824 6.783 6.787 338,579 -0.02(-0.25%)
Aug 21, 2012 6.857 6.901 6.776 6.804 511,870 -0.01(-0.18%)
Aug 20, 2012 6.833 6.845 6.806 6.816 396,227 +0.02(+0.30%)
Aug 17, 2012 6.833 6.837 6.780 6.796 369,204 -0.02(-0.35%)
Aug 16, 2012 6.788 6.833 6.760 6.821 414,116 +0.05(+0.71%)
Aug 15, 2012 6.780 6.796 6.756 6.772 347,391 -0.02(-0.30%)
Aug 14, 2012 6.760 6.792 6.728 6.792 480,244 +0.06(+0.90%)
Aug 13, 2012 6.720 6.740 6.692 6.732 334,027 -0.01(-0.18%)
Aug 10, 2012 6.716 6.744 6.716 6.744 224,320 +0.00(+0.06%)
Aug 09, 2012 6.704 6.764 6.704 6.740 275,331 +0.04(+0.60%)
Aug 08, 2012 6.716 6.732 6.684 6.700 322,582 -0.03(-0.42%)
Aug 07, 2012 6.664 6.728 6.657 6.728 423,195 +0.08(+1.27%)
Aug 06, 2012 6.640 6.660 6.636 6.644 211,061 +0.01(+0.18%)
Aug 03, 2012 6.664 6.684 6.632 6.632 422,623 +0.04(+0.55%)
Aug 02, 2012 6.591 6.640 6.579 6.595 363,824 -0.03(-0.42%)
Aug 01, 2012 6.668 6.624 6.624 6.624 264,017 -0.01(-0.18%)
Jul 31, 2012 6.644 6.656 6.591 6.636 429,288 -0.00(-0.06%)
Jul 30, 2012 6.632 6.672 6.605 6.640 308,945 +0.00(+0.06%)
Jul 27, 2012 6.636 6.664 6.632 6.636 496,198 +0.00(+0.06%)
Jul 26, 2012 6.624 6.652 6.603 6.632 255,551 +0.07(+1.04%)
Jul 25, 2012 6.563 6.583 6.527 6.563 389,024 +0.03(+0.52%)
Jul 24, 2012 6.595 6.595 6.487 6.530 354,882 -0.04(-0.64%)
Jul 23, 2012 6.515 6.571 6.483 6.571 346,037 +0.00(+0.06%)
Jul 20, 2012 6.603 6.616 6.546 6.567 356,597 -0.05(-0.68%)
Jul 19, 2012 6.589 6.617 6.561 6.613 349,448 +0.04(+0.61%)
Jul 18, 2012 6.537 6.581 6.533 6.573 417,571 +0.03(+0.49%)
Jul 17, 2012 6.521 6.557 6.473 6.541 371,689 +0.03(+0.49%)
Jul 16, 2012 6.489 6.509 6.465 6.509 319,676 +0.03(+0.43%)
Jul 13, 2012 6.373 6.481 6.373 6.481 303,007 +0.10(+1.63%)
Jul 12, 2012 6.409 6.433 6.361 6.377 582,599 -0.06(-0.99%)
Jul 11, 2012 6.449 6.473 6.413 6.441 329,133 -0.02(-0.31%)
Jul 10, 2012 6.489 6.521 6.444 6.461 375,195 +0.00(+0.00%)
Jul 09, 2012 6.445 6.470 6.417 6.461 312,301 +0.00(+0.00%)
Jul 06, 2012 6.421 6.481 6.397 6.461 405,312 -0.04(-0.61%)
Jul 05, 2012 6.441 6.505 6.417 6.501 222,668 +0.05(+0.74%)
Jul 03, 2012 6.453 6.489 6.421 6.453 472,664 +0.01(+0.19%)
Jul 02, 2012 6.373 6.449 6.357 6.441 467,119 +0.06(+0.94%)
Jun 29, 2012 6.433 6.436 6.353 6.381 807,281 +0.07(+1.14%)
Jun 28, 2012 6.261 6.309 6.229 6.309 440,095 +0.03(+0.51%)
Jun 27, 2012 6.301 6.309 6.261 6.277 469,050 +0.00(+0.00%)
Jun 26, 2012 6.293 6.313 6.257 6.277 421,052 +0.02(+0.26%)
Jun 25, 2012 6.289 6.301 6.257 6.261 358,689 -0.08(-1.20%)
Jun 22, 2012 6.329 6.369 6.313 6.337 272,863 +0.04(+0.70%)
Jun 21, 2012 6.453 6.473 6.293 6.293 373,329 -0.14(-2.11%)
Jun 20, 2012 6.401 6.473 6.381 6.429 507,905 +0.05(+0.74%)
Jun 19, 2012 6.330 6.394 6.322 6.382 463,285 +0.05(+0.81%)
Jun 18, 2012 6.263 6.362 6.235 6.330 415,125 +0.04(+0.69%)
Jun 15, 2012 6.235 6.295 6.196 6.287 567,407 +0.10(+1.54%)
Jun 14, 2012 6.112 6.203 6.101 6.192 530,089 +0.10(+1.63%)
Jun 13, 2012 6.112 6.148 6.080 6.092 354,483 -0.02(-0.32%)
Jun 12, 2012 6.100 6.136 6.088 6.112 239,141 +0.02(+0.26%)
Jun 11, 2012 6.140 6.148 6.096 6.096 353,757 -0.01(-0.19%)
Jun 08, 2012 6.069 6.118 6.025 6.108 276,947 +0.01(+0.20%)
Jun 07, 2012 6.136 6.142 6.077 6.096 401,012 +0.01(+0.20%)
Jun 06, 2012 5.997 6.092 5.997 6.084 383,779 +0.11(+1.86%)
Jun 05, 2012 5.922 5.989 5.898 5.973 447,530 +0.05(+0.87%)
Jun 04, 2012 5.989 6.001 5.886 5.922 727,306 -0.08(-1.32%)
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.