Skip to main content

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.26 +0.23 (+1.00%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.59 15.59 15.59 0 -0.01(-0.08%)
Aug 30, 2018 15.55 15.60 15.53 15.60 114,263 +0.03(+0.16%)
Aug 29, 2018 15.51 15.63 15.51 15.58 184,608 +0.04(+0.29%)
Aug 28, 2018 15.59 15.59 15.49 15.53 127,524 +0.02(+0.12%)
Aug 27, 2018 15.62 15.63 15.49 15.51 112,770 +0.00(+0.00%)
Aug 24, 2018 15.51 15.57 15.47 15.51 104,114 +0.01(+0.08%)
Aug 23, 2018 15.56 15.63 15.49 15.50 123,333 -0.08(-0.51%)
Aug 22, 2018 15.52 15.59 15.49 15.58 112,580 +0.05(+0.33%)
Aug 21, 2018 15.55 15.57 15.48 15.53 134,035 +0.02(+0.12%)
Aug 20, 2018 15.56 15.66 15.50 15.51 217,843 -0.04(-0.29%)
Aug 17, 2018 15.45 15.55 15.43 15.55 145,307 +0.13(+0.82%)
Aug 16, 2018 15.38 15.52 15.37 15.43 131,759 +0.13(+0.87%)
Aug 15, 2018 15.32 15.36 15.25 15.29 182,252 -0.04(-0.25%)
Aug 14, 2018 15.41 15.41 15.31 15.33 121,375 +0.03(+0.17%)
Aug 13, 2018 15.38 15.41 15.29 15.31 126,362 -0.08(-0.54%)
Aug 10, 2018 15.40 15.40 15.33 15.39 136,500 -0.05(-0.33%)
Aug 09, 2018 15.41 15.45 15.39 15.44 94,754 +0.03(+0.17%)
Aug 08, 2018 15.38 15.42 15.34 15.41 113,648 +0.07(+0.46%)
Aug 07, 2018 15.27 15.36 15.27 15.34 124,730 +0.08(+0.54%)
Aug 06, 2018 15.22 15.26 15.20 15.26 111,039 +0.11(+0.71%)
Aug 03, 2018 15.08 15.17 15.08 15.15 124,863 +0.10(+0.63%)
Aug 02, 2018 15.05 15.06 15.01 15.06 109,505 -0.03(-0.17%)
Aug 01, 2018 15.01 15.08 15.01 15.08 125,271 +0.10(+0.64%)
Jul 31, 2018 14.98 15.02 14.94 14.99 201,390 +0.06(+0.43%)
Jul 30, 2018 15.00 15.01 14.89 14.92 121,498 -0.08(-0.55%)
Jul 27, 2018 15.00 15.01 14.95 15.01 134,928 +0.04(+0.28%)
Jul 26, 2018 14.87 14.98 14.87 14.97 126,136 +0.10(+0.66%)
Jul 25, 2018 14.86 14.90 14.85 14.87 122,155 +0.00(+0.00%)
Jul 24, 2018 14.89 14.94 14.82 14.87 195,259 +0.05(+0.34%)
Jul 23, 2018 14.87 14.87 14.78 14.82 124,168 -0.04(-0.24%)
Jul 20, 2018 14.86 14.86 14.81 14.85 182,844 -0.02(-0.13%)
Jul 19, 2018 14.77 14.87 14.76 14.87 192,053 +0.08(+0.56%)
Jul 18, 2018 14.76 14.82 14.72 14.79 194,379 +0.03(+0.21%)
Jul 17, 2018 14.67 14.76 14.67 14.76 147,016 +0.09(+0.60%)
Jul 16, 2018 14.64 14.71 14.64 14.67 139,953 -0.01(-0.04%)
Jul 13, 2018 14.63 14.69 14.63 14.67 141,052 +0.04(+0.30%)
Jul 12, 2018 14.77 14.78 14.61 14.63 171,856 -0.06(-0.43%)
Jul 11, 2018 14.65 14.69 14.61 14.69 205,938 -0.01(-0.09%)
Jul 10, 2018 14.66 14.71 14.57 14.71 192,548 +0.09(+0.65%)
Jul 09, 2018 14.61 14.65 14.59 14.61 206,095 +0.04(+0.30%)
Jul 06, 2018 14.52 14.61 14.50 14.57 192,321 +0.01(+0.04%)
Jul 05, 2018 14.59 14.59 14.54 14.56 164,544 +0.03(+0.17%)
Jul 03, 2018 14.54 14.54 14.54 0 -0.05(-0.35%)
Jul 02, 2018 14.48 14.58 14.47 14.59 217,757 +0.04(+0.26%)
Jun 29, 2018 14.62 14.67 14.55 14.55 164,625 +0.00(+0.00%)
Jun 28, 2018 14.58 14.58 14.49 14.55 131,441 -0.02(-0.13%)
Jun 27, 2018 14.64 14.71 14.57 14.57 210,459 -0.03(-0.22%)
Jun 26, 2018 14.66 14.67 14.60 14.60 127,075 -0.03(-0.17%)
Jun 25, 2018 14.80 14.82 14.57 14.62 239,766 -0.23(-1.53%)
Jun 22, 2018 14.88 14.91 14.85 14.85 148,755 +0.05(+0.36%)
Jun 21, 2018 14.91 14.91 14.76 14.80 168,266 -0.11(-0.72%)
Jun 20, 2018 14.89 14.97 14.87 14.90 162,785 +0.05(+0.34%)
Jun 19, 2018 14.79 14.85 14.75 14.85 166,804 +0.01(+0.08%)
Jun 18, 2018 14.85 14.87 14.79 14.84 159,811 -0.04(-0.25%)
Jun 15, 2018 14.90 14.87 14.88 116,378 +0.01(+0.04%)
Jun 14, 2018 14.87 14.89 14.84 14.87 171,395 +0.04(+0.25%)
Jun 13, 2018 14.83 14.87 14.79 14.84 180,563 +0.01(+0.04%)
Jun 12, 2018 14.69 14.83 14.68 14.83 174,995 +0.18(+1.20%)
Jun 11, 2018 14.60 14.65 14.58 14.65 87,572 +0.08(+0.56%)
Jun 08, 2018 14.52 14.58 14.52 14.57 152,443 +0.04(+0.26%)
Jun 07, 2018 14.53 14.58 14.50 14.53 232,347 +0.01(+0.09%)
Jun 06, 2018 14.53 14.43 14.52 176,533 +0.02(+0.13%)
Jun 05, 2018 14.38 14.50 14.36 14.50 221,548 +0.13(+0.87%)
Jun 04, 2018 14.32 14.41 14.27 14.38 165,474 +0.07(+0.48%)
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.