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, 2015 9.213 9.288 9.198 9.248 355,506 +0.15(+1.60%)
Sep 29, 2015 9.147 9.203 9.072 9.102 234,744 -0.06(-0.60%)
Sep 28, 2015 9.328 9.328 9.132 9.157 288,523 -0.22(-2.31%)
Sep 25, 2015 9.459 9.469 9.344 9.374 228,404 -0.00(-0.05%)
Sep 24, 2015 9.293 9.384 9.238 9.379 459,614 +0.06(+0.65%)
Sep 23, 2015 9.359 9.424 9.313 9.318 218,051 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.303 9.354 303,812 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.454 9.464 249,578 -0.05(-0.56%)
Sep 18, 2015 9.517 9.570 9.492 9.517 284,190 -0.07(-0.73%)
Sep 17, 2015 9.442 9.637 9.432 9.587 402,267 +0.13(+1.37%)
Sep 16, 2015 9.447 9.502 9.417 9.457 366,110 +0.03(+0.37%)
Sep 15, 2015 9.377 9.472 9.377 9.422 202,477 +0.04(+0.48%)
Sep 14, 2015 9.447 9.457 9.347 9.377 251,580 -0.06(-0.69%)
Sep 11, 2015 9.402 9.467 9.383 9.442 191,921 +0.02(+0.21%)
Sep 10, 2015 9.352 9.472 9.352 9.422 178,413 +0.02(+0.27%)
Sep 09, 2015 9.597 9.605 9.392 9.397 270,359 -0.12(-1.31%)
Sep 08, 2015 9.497 9.527 9.456 9.522 196,533 +0.14(+1.54%)
Sep 04, 2015 9.412 9.377 9.377 9.377 279,377 -0.13(-1.42%)
Sep 03, 2015 9.507 9.562 9.482 9.512 232,916 +0.04(+0.42%)
Sep 02, 2015 9.492 9.497 9.387 9.472 243,989 +0.07(+0.80%)
Sep 01, 2015 9.462 9.492 9.351 9.397 400,046 -0.23(-2.44%)
Aug 31, 2015 9.687 9.697 9.617 9.632 372,825 -0.07(-0.72%)
Aug 28, 2015 9.597 9.722 9.592 9.702 277,222 +0.10(+1.09%)
Aug 27, 2015 9.537 9.647 9.502 9.597 367,861 +0.16(+1.68%)
Aug 26, 2015 9.312 9.462 9.143 9.439 447,056 +0.25(+2.73%)
Aug 25, 2015 9.262 9.312 9.143 9.188 540,799 +0.13(+1.49%)
Aug 24, 2015 8.943 9.297 7.610 9.053 1,616,260 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.577 9.587 576,333 -0.34(-3.42%)
Aug 20, 2015 9.996 9.996 9.922 9.927 401,498 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.969 10.02 333,938 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.02 10.06 196,948 +0.00(+0.05%)
Aug 17, 2015 9.994 10.07 9.969 10.05 310,152 +0.04(+0.40%)
Aug 14, 2015 9.994 10.03 9.979 10.01 154,969 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.974 10.01 236,394 -0.01(-0.06%)
Aug 12, 2015 9.994 10.04 9.920 10.01 264,985 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,907 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,336 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 9.999 10.02 162,456 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,710 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,541 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,786 +0.02(+0.25%)
Aug 03, 2015 10.08 10.09 10.01 10.04 251,722 -0.04(-0.39%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,701 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.994 10.07 161,250 +0.03(+0.35%)
Jul 29, 2015 9.979 10.05 9.979 10.03 211,185 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.895 10.00 287,963 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.865 9.885 218,042 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,565 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.979 10.02 465,748 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.994 10.02 251,634 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,473 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,202 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,945 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,753 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,498 +0.02(+0.24%)
Jul 14, 2015 10.01 10.06 9.997 10.04 212,604 +0.02(+0.20%)
Jul 13, 2015 9.997 10.03 9.984 10.02 269,487 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.943 296,566 +0.10(+1.00%)
Jul 09, 2015 9.845 9.923 9.835 9.845 396,860 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.805 548,105 -0.07(-0.75%)
Jul 07, 2015 9.869 9.879 9.741 9.879 335,848 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,920 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,891 +0.01(+0.15%)
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.