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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2014 9.586 9.567 9.567 9.567 290,121 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,058 -0.01(-0.15%)
Aug 27, 2014 9.581 9.600 9.565 9.576 221,431 +0.00(+0.05%)
Aug 26, 2014 9.544 9.581 9.530 9.572 351,967 +0.05(+0.54%)
Aug 25, 2014 9.525 9.544 9.499 9.520 231,682 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.493 264,876 -0.03(-0.34%)
Aug 21, 2014 9.539 9.571 9.516 9.525 244,553 -0.01(-0.10%)
Aug 20, 2014 9.525 9.558 9.525 9.534 234,411 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.425 9.541 187,195 +0.12(+1.33%)
Aug 18, 2014 9.425 9.435 9.407 9.416 260,991 +0.05(+0.49%)
Aug 15, 2014 9.430 9.433 9.347 9.370 172,220 -0.05(-0.54%)
Aug 14, 2014 9.356 9.430 9.333 9.421 249,173 +0.08(+0.89%)
Aug 13, 2014 9.291 9.347 9.263 9.337 245,601 +0.05(+0.55%)
Aug 12, 2014 9.287 9.300 9.254 9.287 217,689 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,801 +0.12(+1.26%)
Aug 08, 2014 9.111 9.171 9.106 9.189 275,000 +0.07(+0.76%)
Aug 07, 2014 9.148 9.185 9.115 9.120 232,727 -0.02(-0.25%)
Aug 06, 2014 9.101 9.171 9.064 9.143 433,123 +0.00(+0.05%)
Aug 05, 2014 9.222 9.231 9.121 9.139 335,913 -0.11(-1.15%)
Aug 04, 2014 9.324 9.328 9.217 9.245 268,099 -0.03(-0.30%)
Aug 01, 2014 9.347 9.361 9.222 9.273 301,498 -0.07(-0.79%)
Jul 31, 2014 9.486 9.495 9.319 9.347 492,171 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.523 305,477 -0.03(-0.34%)
Jul 29, 2014 9.541 9.578 9.536 9.555 174,010 +0.02(+0.19%)
Jul 28, 2014 9.555 9.564 9.513 9.536 291,077 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.546 9.546 168,546 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.555 9.587 178,086 +0.02(+0.19%)
Jul 23, 2014 9.541 9.592 9.532 9.569 262,910 +0.04(+0.44%)
Jul 22, 2014 9.481 9.541 9.481 9.527 295,706 +0.07(+0.76%)
Jul 21, 2014 9.460 9.478 9.423 9.455 356,521 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.483 305,904 +0.02(+0.24%)
Jul 17, 2014 9.506 9.515 9.450 9.460 270,038 -0.06(-0.68%)
Jul 16, 2014 9.524 9.538 9.506 9.524 261,501 +0.03(+0.34%)
Jul 15, 2014 9.515 9.515 9.450 9.492 244,209 -0.01(-0.15%)
Jul 14, 2014 9.483 9.533 9.483 9.506 185,972 +0.04(+0.39%)
Jul 11, 2014 9.437 9.473 9.432 9.469 194,861 +0.03(+0.34%)
Jul 10, 2014 9.469 9.506 9.427 9.437 377,510 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.492 9.529 337,019 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,631 +0.00(+0.00%)
Jul 07, 2014 9.483 9.515 9.473 9.510 336,302 +0.00(+0.05%)
Jul 03, 2014 9.520 9.506 9.506 9.506 229,732 +0.00(+0.00%)
Jul 02, 2014 9.543 9.552 9.473 9.506 366,864 -0.06(-0.63%)
Jul 01, 2014 9.533 9.566 9.501 9.566 241,914 +0.04(+0.43%)
Jun 30, 2014 9.510 9.556 9.460 9.524 470,796 +0.04(+0.44%)
Jun 27, 2014 9.437 9.483 9.418 9.483 198,532 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.391 9.450 197,291 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,127 -0.01(-0.15%)
Jun 24, 2014 9.478 9.515 9.441 9.455 344,454 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,456 +0.00(+0.00%)
Jun 20, 2014 9.543 9.543 9.473 9.487 227,797 -0.04(-0.43%)
Jun 19, 2014 9.543 9.543 9.492 9.529 240,234 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,636 +0.10(+1.07%)
Jun 17, 2014 9.398 9.412 9.370 9.412 222,433 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.366 9.389 186,178 -0.00(-0.05%)
Jun 13, 2014 9.352 9.398 9.352 9.393 243,857 +0.06(+0.69%)
Jun 12, 2014 9.398 9.398 9.311 9.329 235,381 -0.06(-0.68%)
Jun 11, 2014 9.352 9.412 9.341 9.393 368,506 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,464 +0.04(+0.39%)
Jun 06, 2014 9.297 9.337 9.297 9.325 253,135 +0.01(+0.15%)
Jun 05, 2014 9.311 9.320 9.270 9.311 297,314 -0.01(-0.10%)
Jun 04, 2014 9.302 9.323 9.279 9.320 193,714 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.288 9.311 187,964 -0.02(-0.20%)
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.