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 (%)
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%)
Jul 01, 2011 6.338 6.422 6.305 6.422 443,631 +0.07(+1.10%)
Jun 30, 2011 6.301 6.371 6.301 6.353 481,099 +0.07(+1.05%)
Jun 29, 2011 6.239 6.290 6.206 6.286 571,997 +0.08(+1.30%)
Jun 28, 2011 6.136 6.206 6.136 6.206 383,474 +0.07(+1.14%)
Jun 27, 2011 6.096 6.151 6.048 6.136 481,788 +0.06(+1.03%)
Jun 24, 2011 6.132 6.136 6.044 6.074 488,111 -0.06(-0.96%)
Jun 23, 2011 6.070 6.132 6.022 6.132 475,573 -0.01(-0.18%)
Jun 22, 2011 6.195 6.231 6.121 6.143 542,190 -0.06(-0.95%)
Jun 21, 2011 6.151 6.224 6.145 6.202 403,283 +0.08(+1.30%)
Jun 20, 2011 6.100 6.122 6.100 6.122 284,285 +0.02(+0.36%)
Jun 17, 2011 6.108 6.122 6.075 6.100 384,564 +0.06(+1.03%)
Jun 16, 2011 6.104 6.111 5.998 6.038 603,872 -0.05(-0.84%)
Jun 15, 2011 6.162 6.170 6.064 6.089 621,353 -0.15(-2.45%)
Jun 14, 2011 6.202 6.246 6.195 6.243 278,907 +0.11(+1.85%)
Jun 13, 2011 6.155 6.181 6.108 6.129 316,114 -0.02(-0.30%)
Jun 10, 2011 6.239 6.239 6.107 6.148 661,893 -0.09(-1.52%)
Jun 09, 2011 6.184 6.275 6.177 6.243 324,422 +0.06(+0.94%)
Jun 08, 2011 6.232 6.246 6.166 6.184 494,418 -0.07(-1.11%)
Jun 07, 2011 6.279 6.301 6.250 6.254 424,924 -0.00(-0.06%)
Jun 06, 2011 6.290 6.305 6.243 6.257 405,220 -0.06(-0.92%)
Jun 03, 2011 6.264 6.337 6.264 6.316 390,583 +0.05(+0.76%)
May 24, 2011 6.283 6.312 6.268 6.268 503,414 -0.00(-0.06%)
May 23, 2011 6.254 6.312 6.232 6.272 617,023 -0.09(-1.38%)
May 20, 2011 6.396 6.407 6.348 6.359 465,516 -0.03(-0.47%)
May 19, 2011 6.393 6.408 6.360 6.389 413,374 +0.02(+0.28%)
May 18, 2011 6.331 6.382 6.331 6.371 339,540 +0.04(+0.63%)
May 17, 2011 6.324 6.349 6.292 6.331 359,211 -0.01(-0.23%)
May 16, 2011 6.371 6.415 6.306 6.346 303,806 -0.05(-0.74%)
May 13, 2011 6.429 6.433 6.328 6.393 356,516 -0.04(-0.62%)
May 12, 2011 6.357 6.433 6.353 6.433 322,197 +0.04(+0.68%)
May 11, 2011 6.444 6.447 6.368 6.389 303,039 -0.08(-1.29%)
May 10, 2011 6.422 6.473 6.400 6.473 411,234 +0.09(+1.36%)
May 09, 2011 6.350 6.389 6.331 6.386 306,238 +0.06(+0.92%)
May 06, 2011 6.357 6.404 6.313 6.328 484,498 +0.02(+0.34%)
May 05, 2011 6.375 6.375 6.284 6.306 576,384 -0.13(-1.97%)
May 04, 2011 6.502 6.502 6.418 6.433 485,358 -0.07(-1.06%)
May 03, 2011 6.513 6.527 6.469 6.502 379,968 -0.04(-0.66%)
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.