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 )

23.99 +0.08 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 5.544 5.558 5.474 5.488 628,658 -0.00(-0.06%)
Sep 29, 2010 5.450 5.512 5.450 5.491 513,289 +0.01(+0.25%)
Sep 28, 2010 5.443 5.495 5.422 5.477 523,246 +0.06(+1.03%)
Sep 27, 2010 5.512 5.512 5.422 5.422 810,096 -0.07(-1.27%)
Sep 24, 2010 5.439 5.498 5.429 5.491 770,856 +0.12(+2.28%)
Sep 23, 2010 5.408 5.443 5.352 5.369 953,655 -0.06(-1.16%)
Sep 22, 2010 5.470 5.565 5.404 5.432 656,590 -0.03(-0.58%)
Sep 21, 2010 5.509 5.530 5.443 5.463 851,098 -0.05(-0.84%)
Sep 20, 2010 5.444 5.520 5.444 5.510 513,537 +0.06(+1.15%)
Sep 17, 2010 5.447 5.479 5.433 5.447 393,356 -0.01(-0.19%)
Sep 15, 2010 5.406 5.458 5.406 5.458 429,700 +0.01(+0.13%)
Sep 14, 2010 5.451 5.482 5.416 5.451 477,496 +0.00(+0.00%)
Sep 13, 2010 5.440 5.472 5.420 5.451 470,624 +0.05(+0.83%)
Sep 10, 2010 5.371 5.406 5.359 5.406 509,742 +0.04(+0.71%)
Sep 09, 2010 5.357 5.371 5.326 5.368 360 +0.05(+0.85%)
Sep 08, 2010 5.312 5.340 5.260 5.323 494,336 +0.08(+1.59%)
Sep 07, 2010 5.312 5.312 5.239 5.239 490,875 -0.09(-1.69%)
Sep 03, 2010 5.309 5.329 5.284 5.329 529,595 +0.05(+0.92%)
Sep 02, 2010 5.236 5.281 5.225 5.281 723,197 +0.04(+0.79%)
Sep 01, 2010 5.191 5.256 5.177 5.239 644,585 +0.14(+2.65%)
Aug 31, 2010 5.101 5.153 5.083 5.104 3,749 -0.01(-0.20%)
Aug 30, 2010 5.149 5.180 5.111 5.114 450,526 -0.06(-1.14%)
Aug 27, 2010 5.173 5.201 5.073 5.173 729,475 +0.08(+1.57%)
Aug 26, 2010 5.156 5.187 5.078 5.094 611,417 -0.05(-0.94%)
Aug 25, 2010 5.097 5.149 5.080 5.142 586,170 +0.01(+0.14%)
Aug 24, 2010 5.156 5.184 5.101 5.135 644,326 -0.07(-1.27%)
Aug 23, 2010 5.212 5.225 5.184 5.201 316,784 +0.02(+0.47%)
Aug 20, 2010 5.166 5.187 5.121 5.177 417,914 -0.01(-0.28%)
Aug 19, 2010 5.278 5.278 5.164 5.191 616,240 -0.09(-1.70%)
Aug 18, 2010 5.319 5.319 5.219 5.281 475,961 +0.03(+0.66%)
Aug 17, 2010 5.205 5.267 5.178 5.247 511,166 +0.10(+1.87%)
Aug 16, 2010 5.116 5.168 5.106 5.150 557,246 +0.02(+0.47%)
Aug 13, 2010 5.126 5.156 5.102 5.126 553,313 +0.02(+0.37%)
Aug 12, 2010 5.037 5.130 5.033 5.107 636,399 -0.02(-0.37%)
Aug 11, 2010 5.240 5.240 5.112 5.126 843,819 -0.18(-3.37%)
Aug 10, 2010 5.322 5.326 5.278 5.305 424,211 -0.04(-0.84%)
Aug 09, 2010 5.364 5.364 5.334 5.350 410,986 +0.00(+0.00%)
Aug 06, 2010 5.350 5.353 5.278 5.350 454,824 +0.02(+0.32%)
Aug 05, 2010 5.278 5.378 5.271 5.333 773,398 +0.02(+0.45%)
Aug 04, 2010 5.257 5.309 5.233 5.309 367,067 +0.05(+0.98%)
Aug 03, 2010 5.240 5.291 5.174 5.257 490,011 +0.00(+0.00%)
Aug 02, 2010 5.212 5.317 5.205 5.257 824,256 +0.09(+1.80%)
Jul 30, 2010 5.164 5.216 5.133 5.164 758,372 -0.01(-0.27%)
Jul 29, 2010 5.192 5.229 5.133 5.178 537,677 +0.02(+0.40%)
Jul 28, 2010 5.178 5.199 5.151 5.157 430,764 -0.02(-0.33%)
Jul 27, 2010 5.216 5.229 5.161 5.174 544,945 -0.03(-0.60%)
Jul 26, 2010 5.109 5.205 5.109 5.205 521,242 +0.10(+2.02%)
Jul 23, 2010 5.075 5.150 5.057 5.102 437,756 +0.02(+0.41%)
Jul 22, 2010 5.002 5.081 4.999 5.081 730,420 +0.12(+2.36%)
Jul 21, 2010 4.999 5.019 4.923 4.964 460,139 -0.02(-0.36%)
Jul 20, 2010 4.907 5.003 4.890 4.982 495,691 +0.04(+0.83%)
Jul 19, 2010 4.924 4.952 4.894 4.941 314,807 +0.05(+0.98%)
Jul 16, 2010 4.894 4.969 4.880 4.894 560,809 -0.10(-1.98%)
Jul 15, 2010 4.989 4.993 4.928 4.993 345,017 +0.01(+0.21%)
Jul 14, 2010 4.993 5.006 4.955 4.982 534,186 -0.02(-0.34%)
Jul 13, 2010 4.976 5.012 4.959 5.000 563,636 +0.08(+1.67%)
Jul 12, 2010 4.931 4.945 4.894 4.918 440,779 -0.01(-0.21%)
Jul 09, 2010 4.928 4.931 4.853 4.928 341,758 +0.03(+0.70%)
Jul 08, 2010 4.853 4.894 4.825 4.894 540,860 +0.07(+1.42%)
Jul 07, 2010 4.695 4.836 4.695 4.825 457,398 +0.12(+2.62%)
Jul 06, 2010 4.654 4.747 4.654 4.702 565,930 +0.08(+1.70%)
Jul 02, 2010 4.624 4.678 4.589 4.624 720,249 -0.04(-0.88%)
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.