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 30, 2013 7.677 7.681 7.634 7.664 279,272 +0.03(+0.34%)
Aug 29, 2013 7.629 7.651 7.625 7.638 312,613 +0.01(+0.11%)
Aug 28, 2013 7.642 7.660 7.620 7.629 287,100 +0.00(+0.00%)
Aug 27, 2013 7.647 7.690 7.625 7.629 283,118 -0.13(-1.68%)
Aug 26, 2013 7.803 7.812 7.742 7.760 219,437 -0.03(-0.39%)
Aug 23, 2013 7.725 7.790 7.717 7.790 171,032 +0.07(+0.90%)
Aug 22, 2013 7.694 7.734 7.677 7.720 337,779 +0.05(+0.68%)
Aug 21, 2013 7.764 7.768 7.651 7.668 476,437 -0.10(-1.25%)
Aug 20, 2013 7.765 7.795 7.748 7.765 292,676 -0.01(-0.17%)
Aug 19, 2013 7.856 7.856 7.769 7.778 276,245 -0.07(-0.88%)
Aug 16, 2013 7.847 7.864 7.821 7.847 319,836 +0.00(+0.00%)
Aug 15, 2013 7.851 7.942 7.765 7.847 417,568 -0.06(-0.82%)
Aug 14, 2013 7.934 7.981 7.877 7.912 319,160 -0.06(-0.76%)
Aug 13, 2013 8.011 8.011 7.921 7.972 339,609 -0.01(-0.11%)
Aug 12, 2013 7.990 8.020 7.955 7.981 287,696 -0.03(-0.43%)
Aug 09, 2013 8.033 8.055 7.994 8.016 331,872 -0.06(-0.70%)
Aug 08, 2013 8.141 8.141 8.050 8.072 252,978 -0.05(-0.64%)
Aug 07, 2013 8.119 8.132 8.072 8.124 290,114 -0.02(-0.27%)
Aug 06, 2013 8.141 8.154 8.068 8.145 321,678 -0.00(-0.05%)
Aug 05, 2013 8.171 8.180 8.132 8.150 318,947 -0.05(-0.63%)
Aug 02, 2013 8.201 8.206 8.163 8.201 212,808 +0.00(+0.05%)
Aug 01, 2013 8.089 8.197 8.089 8.197 443,096 +0.13(+1.66%)
Jul 31, 2013 8.098 8.123 8.011 8.063 440,289 -0.01(-0.11%)
Jul 30, 2013 8.059 8.093 8.029 8.072 284,887 +0.02(+0.21%)
Jul 29, 2013 8.020 8.068 8.003 8.055 270,288 -0.00(-0.05%)
Jul 26, 2013 8.029 8.068 7.981 8.059 264,322 -0.01(-0.15%)
Jul 25, 2013 8.042 8.089 8.007 8.071 323,983 -0.01(-0.12%)
Jul 24, 2013 8.106 8.119 8.037 8.080 300,227 -0.01(-0.16%)
Jul 23, 2013 8.102 8.119 8.080 8.093 330,912 +0.03(+0.38%)
Jul 22, 2013 8.119 8.128 8.055 8.063 347,886 -0.06(-0.76%)
Jul 19, 2013 8.112 8.129 8.099 8.125 206,398 -0.00(-0.05%)
Jul 18, 2013 8.108 8.155 8.108 8.129 302,929 +0.04(+0.53%)
Jul 17, 2013 8.090 8.099 8.065 8.086 265,869 +0.01(+0.16%)
Jul 16, 2013 8.151 8.163 8.056 8.073 348,335 -0.10(-1.21%)
Jul 15, 2013 8.142 8.172 8.120 8.172 323,983 +0.06(+0.74%)
Jul 12, 2013 8.060 8.112 8.060 8.112 274,631 +0.03(+0.37%)
Jul 11, 2013 8.056 8.095 7.979 8.082 457,925 +0.14(+1.79%)
Jul 10, 2013 7.957 7.957 7.906 7.940 202,341 -0.02(-0.22%)
Jul 09, 2013 7.923 7.957 7.897 7.957 412,151 +0.07(+0.87%)
Jul 08, 2013 7.888 7.920 7.850 7.888 297,599 +0.06(+0.77%)
Jul 05, 2013 7.893 7.897 7.772 7.828 452,469 +0.02(+0.28%)
Jul 03, 2013 7.777 7.811 7.747 7.807 163,682 -0.01(-0.16%)
Jul 02, 2013 7.811 7.863 7.790 7.820 485,442 -0.03(-0.38%)
Jul 01, 2013 7.863 7.901 7.824 7.850 377,021 +0.00(+0.05%)
Jun 28, 2013 7.798 7.854 7.734 7.846 429,502 +0.06(+0.77%)
Jun 27, 2013 7.691 7.794 7.691 7.785 353,120 +0.13(+1.68%)
Jun 26, 2013 7.545 7.669 7.540 7.656 640,716 +0.10(+1.37%)
Jun 25, 2013 7.476 7.566 7.445 7.553 382,297 +0.12(+1.56%)
Jun 24, 2013 7.463 7.540 7.304 7.437 781,424 -0.23(-3.03%)
Jun 21, 2013 7.669 7.687 7.571 7.669 649,851 +0.04(+0.56%)
Jun 20, 2013 7.807 7.807 7.599 7.626 656,142 -0.26(-3.32%)
Jun 19, 2013 7.957 7.974 7.884 7.888 428,802 -0.06(-0.72%)
Jun 18, 2013 7.830 7.958 7.830 7.945 442,137 +0.09(+1.09%)
Jun 17, 2013 7.851 7.898 7.842 7.860 387,028 +0.04(+0.55%)
Jun 14, 2013 7.877 7.898 7.809 7.817 324,969 -0.05(-0.60%)
Jun 13, 2013 7.757 7.877 7.552 7.864 705,521 +0.07(+0.93%)
Jun 12, 2013 7.945 7.954 7.768 7.792 424,496 -0.12(-1.57%)
Jun 11, 2013 7.907 8.001 7.886 7.915 364,012 -0.09(-1.07%)
Jun 10, 2013 8.069 8.078 7.962 8.001 411,026 -0.06(-0.69%)
Jun 07, 2013 7.988 8.065 7.958 8.056 397,216 +0.13(+1.67%)
Jun 06, 2013 7.762 7.933 7.758 7.924 578,556 +0.17(+2.15%)
Jun 05, 2013 7.869 7.883 7.757 7.757 1,055,635 -0.12(-1.57%)
Jun 04, 2013 7.864 7.949 7.809 7.881 1,626,981 +0.06(+0.71%)
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.