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 (%)
Sep 30, 2011 5.221 5.228 5.104 5.127 747,791 -0.14(-2.70%)
Sep 29, 2011 5.303 5.359 5.202 5.269 643,278 +0.05(+0.93%)
Sep 28, 2011 5.356 5.356 5.213 5.221 380,701 -0.11(-2.04%)
Sep 27, 2011 5.374 5.427 5.307 5.329 684,223 +0.09(+1.79%)
Sep 26, 2011 5.164 5.243 5.119 5.236 528,422 +0.08(+1.45%)
Sep 23, 2011 5.131 5.179 5.112 5.161 559,696 +0.01(+0.15%)
Sep 22, 2011 5.161 5.198 5.063 5.153 954,108 -0.17(-3.24%)
Sep 21, 2011 5.461 5.476 5.322 5.326 385,031 -0.15(-2.76%)
Sep 20, 2011 5.503 5.544 5.458 5.477 418,072 +0.00(+0.07%)
Sep 19, 2011 5.477 5.480 5.395 5.473 401,535 -0.07(-1.34%)
Sep 16, 2011 5.544 5.585 5.514 5.547 397,882 +0.01(+0.27%)
Sep 15, 2011 5.484 5.540 5.469 5.532 449,197 +0.08(+1.43%)
Sep 14, 2011 5.406 5.510 5.346 5.454 550,518 +0.06(+1.17%)
Sep 13, 2011 5.398 5.421 5.335 5.391 710,062 -0.01(-0.21%)
Sep 12, 2011 5.298 5.408 5.287 5.402 647,702 +0.01(+0.28%)
Sep 09, 2011 5.465 5.465 5.339 5.387 513,586 -0.12(-2.23%)
Sep 08, 2011 5.555 5.581 5.495 5.510 278,944 -0.07(-1.20%)
Sep 07, 2011 5.510 5.577 5.480 5.577 492,157 +0.16(+2.88%)
Sep 06, 2011 5.398 5.436 5.276 5.421 703,812 -0.10(-1.82%)
Sep 02, 2011 5.532 5.558 5.488 5.521 409,974 -0.10(-1.85%)
Sep 01, 2011 5.652 5.685 5.588 5.626 540,779 -0.02(-0.33%)
Aug 31, 2011 5.666 5.715 5.614 5.644 703,098 +0.03(+0.60%)
Aug 30, 2011 5.540 5.622 5.529 5.611 511,278 +0.02(+0.33%)
Aug 29, 2011 5.562 5.603 5.533 5.592 571,659 +0.11(+2.04%)
Aug 26, 2011 5.410 5.503 5.320 5.480 571,592 +0.05(+0.89%)
Aug 25, 2011 5.547 5.547 5.365 5.432 560,459 -0.06(-1.08%)
Aug 24, 2011 5.402 5.499 5.376 5.491 494,158 +0.07(+1.30%)
Aug 23, 2011 5.276 5.428 5.209 5.421 714,655 +0.20(+3.78%)
Aug 22, 2011 5.447 5.454 5.209 5.223 718,292 -0.09(-1.63%)
Aug 19, 2011 5.365 5.439 5.284 5.310 574,518 -0.10(-1.77%)
Aug 18, 2011 5.517 5.517 5.358 5.406 714,616 -0.20(-3.63%)
Aug 17, 2011 5.650 5.668 5.546 5.609 415,454 +0.01(+0.13%)
Aug 16, 2011 5.628 5.668 5.543 5.602 426,541 -0.07(-1.24%)
Aug 15, 2011 5.550 5.672 5.550 5.672 384,708 +0.15(+2.74%)
Aug 12, 2011 5.498 5.572 5.458 5.521 581,611 +0.08(+1.49%)
Aug 11, 2011 5.225 5.517 5.190 5.439 776,367 +0.25(+4.77%)
Aug 10, 2011 5.192 5.332 5.173 5.192 691,383 -0.16(-2.97%)
Aug 09, 2011 5.535 5.354 4.937 5.351 1,585,474 +0.24(+4.78%)
Aug 08, 2011 5.535 5.535 5.103 5.107 1,728,717 -0.58(-10.26%)
Aug 05, 2011 5.761 5.790 5.484 5.691 1,579,442 +0.00(+0.05%)
Aug 04, 2011 5.894 5.949 5.657 5.688 1,616,060 -0.34(-5.57%)
Aug 03, 2011 5.971 6.023 5.813 6.023 1,166,277 +0.05(+0.80%)
Aug 02, 2011 6.045 6.112 5.964 5.975 612,472 -0.12(-1.94%)
Aug 01, 2011 6.223 6.226 6.053 6.093 732,074 -0.01(-0.12%)
Jul 29, 2011 6.108 6.152 6.049 6.101 764,662 -0.08(-1.26%)
Jul 28, 2011 6.193 6.223 6.162 6.178 509,771 -0.03(-0.42%)
Jul 27, 2011 6.308 6.308 6.186 6.204 602,568 -0.13(-2.04%)
Jul 26, 2011 6.341 6.345 6.274 6.334 778,762 +0.00(+0.00%)
Jul 25, 2011 6.334 6.382 6.311 6.334 542,830 -0.06(-0.98%)
Jul 22, 2011 6.396 6.400 6.393 6.396 385,101 +0.01(+0.17%)
Jul 21, 2011 6.322 6.407 6.322 6.385 530,273 +0.07(+1.17%)
Jul 20, 2011 6.311 6.330 6.286 6.311 499,536 +0.02(+0.28%)
Jul 19, 2011 6.242 6.301 6.242 6.294 363,980 +0.07(+1.12%)
Jul 18, 2011 6.261 6.261 6.187 6.224 523,667 -0.07(-1.17%)
Jul 15, 2011 6.298 6.312 6.256 6.298 449,138 +0.03(+0.47%)
Jul 14, 2011 6.334 6.356 6.260 6.268 465,810 -0.04(-0.70%)
Jul 13, 2011 6.305 6.367 6.283 6.312 800,880 +0.05(+0.82%)
Jul 12, 2011 6.246 6.294 6.242 6.261 384,783 -0.01(-0.23%)
Jul 11, 2011 6.323 6.331 6.257 6.275 513,547 -0.11(-1.73%)
Jul 08, 2011 6.382 6.408 6.364 6.386 429,209 -0.07(-1.14%)
Jul 07, 2011 6.426 6.466 6.419 6.459 547,427 +0.06(+0.98%)
Jul 06, 2011 6.400 6.404 6.338 6.397 461,052 -0.01(-0.11%)
Jul 05, 2011 6.382 6.411 6.367 6.404 324,996 -0.02(-0.29%)
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.