Skip to main content

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

23.18 -0.08 (-0.34%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 15.48 15.48 15.48 0 -0.01(-0.08%)
Aug 30, 2018 15.44 15.49 15.42 15.49 115,075 +0.03(+0.16%)
Aug 29, 2018 15.40 15.52 15.40 15.47 185,919 +0.04(+0.29%)
Aug 28, 2018 15.48 15.48 15.38 15.42 128,430 +0.02(+0.12%)
Aug 27, 2018 15.51 15.52 15.38 15.40 113,571 +0.00(+0.00%)
Aug 24, 2018 15.40 15.46 15.36 15.40 104,854 +0.01(+0.08%)
Aug 23, 2018 15.45 15.52 15.38 15.39 124,209 -0.08(-0.51%)
Aug 22, 2018 15.41 15.48 15.38 15.47 113,379 +0.05(+0.33%)
Aug 21, 2018 15.44 15.46 15.37 15.42 134,987 +0.02(+0.12%)
Aug 20, 2018 15.45 15.55 15.39 15.40 219,390 -0.04(-0.29%)
Aug 17, 2018 15.34 15.44 15.32 15.44 146,339 +0.13(+0.82%)
Aug 16, 2018 15.27 15.41 15.26 15.32 132,695 +0.13(+0.87%)
Aug 15, 2018 15.22 15.25 15.14 15.19 183,546 -0.04(-0.25%)
Aug 14, 2018 15.31 15.31 15.20 15.22 122,237 +0.03(+0.17%)
Aug 13, 2018 15.27 15.30 15.18 15.20 127,260 -0.08(-0.54%)
Aug 10, 2018 15.29 15.29 15.22 15.28 137,470 -0.05(-0.33%)
Aug 09, 2018 15.30 15.34 15.28 15.33 95,427 +0.03(+0.17%)
Aug 08, 2018 15.27 15.31 15.23 15.31 114,455 +0.07(+0.46%)
Aug 07, 2018 15.16 15.25 15.16 15.24 125,616 +0.08(+0.54%)
Aug 06, 2018 15.12 15.15 15.09 15.15 111,827 +0.11(+0.71%)
Aug 03, 2018 14.98 15.07 14.97 15.05 125,750 +0.09(+0.63%)
Aug 02, 2018 14.95 14.96 14.90 14.95 110,283 -0.03(-0.17%)
Aug 01, 2018 14.91 14.98 14.90 14.98 126,160 +0.09(+0.64%)
Jul 31, 2018 14.87 14.91 14.83 14.88 202,821 +0.06(+0.43%)
Jul 30, 2018 14.89 14.91 14.78 14.82 122,361 -0.08(-0.55%)
Jul 27, 2018 14.89 14.91 14.84 14.90 135,886 +0.04(+0.28%)
Jul 26, 2018 14.76 14.87 14.76 14.86 127,031 +0.10(+0.66%)
Jul 25, 2018 14.76 14.79 14.75 14.76 123,023 +0.00(+0.00%)
Jul 24, 2018 14.78 14.84 14.72 14.76 196,646 +0.05(+0.34%)
Jul 23, 2018 14.76 14.76 14.68 14.71 125,050 -0.03(-0.24%)
Jul 20, 2018 14.76 14.76 14.71 14.75 184,143 -0.02(-0.13%)
Jul 19, 2018 14.66 14.77 14.66 14.77 193,417 +0.08(+0.56%)
Jul 18, 2018 14.65 14.72 14.62 14.68 195,760 +0.03(+0.21%)
Jul 17, 2018 14.57 14.65 14.57 14.65 148,060 +0.09(+0.60%)
Jul 16, 2018 14.54 14.61 14.54 14.56 140,947 -0.01(-0.04%)
Jul 13, 2018 14.53 14.58 14.53 14.57 142,054 +0.04(+0.30%)
Jul 12, 2018 14.66 14.67 14.51 14.53 173,077 -0.06(-0.43%)
Jul 11, 2018 14.55 14.59 14.51 14.59 207,401 -0.01(-0.09%)
Jul 10, 2018 14.55 14.60 14.46 14.60 193,916 +0.09(+0.65%)
Jul 09, 2018 14.51 14.54 14.48 14.51 207,559 +0.04(+0.30%)
Jul 06, 2018 14.41 14.51 14.40 14.46 193,687 +0.01(+0.04%)
Jul 05, 2018 14.49 14.49 14.44 14.46 165,713 +0.03(+0.17%)
Jul 03, 2018 14.43 14.43 14.43 0 -0.05(-0.35%)
Jul 02, 2018 14.38 14.48 14.36 14.48 219,304 +0.04(+0.26%)
Jun 29, 2018 14.52 14.56 14.45 14.45 165,794 +0.00(+0.00%)
Jun 28, 2018 14.48 14.48 14.39 14.45 132,375 -0.02(-0.13%)
Jun 27, 2018 14.54 14.60 14.46 14.46 211,954 -0.03(-0.22%)
Jun 26, 2018 14.55 14.57 14.50 14.50 127,978 -0.03(-0.17%)
Jun 25, 2018 14.70 14.72 14.47 14.52 241,469 -0.23(-1.53%)
Jun 22, 2018 14.77 14.81 14.74 14.75 149,812 +0.05(+0.36%)
Jun 21, 2018 14.80 14.80 14.65 14.69 169,461 -0.11(-0.72%)
Jun 20, 2018 14.78 14.86 14.76 14.80 163,942 +0.05(+0.34%)
Jun 19, 2018 14.69 14.75 14.64 14.75 167,988 +0.01(+0.08%)
Jun 18, 2018 14.75 14.76 14.69 14.74 160,946 -0.04(-0.25%)
Jun 15, 2018 14.80 14.77 14.77 117,204 +0.01(+0.04%)
Jun 14, 2018 14.76 14.78 14.73 14.77 172,613 +0.04(+0.25%)
Jun 13, 2018 14.72 14.77 14.68 14.73 181,845 +0.01(+0.04%)
Jun 12, 2018 14.59 14.72 14.58 14.72 176,238 +0.17(+1.20%)
Jun 11, 2018 14.49 14.55 14.48 14.55 88,194 +0.08(+0.56%)
Jun 08, 2018 14.41 14.48 14.41 14.47 153,526 +0.04(+0.26%)
Jun 07, 2018 14.43 14.48 14.40 14.43 233,997 +0.01(+0.09%)
Jun 06, 2018 14.43 14.33 14.42 177,787 +0.02(+0.13%)
Jun 05, 2018 14.28 14.40 14.26 14.40 223,121 +0.12(+0.87%)
Jun 04, 2018 14.22 14.31 14.17 14.28 166,650 +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.