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 (%)
Jan 31, 2014 8.347 8.433 8.329 8.379 324,212 -0.01(-0.16%)
Jan 30, 2014 8.406 8.437 8.370 8.392 317,930 +0.04(+0.49%)
Jan 29, 2014 8.379 8.410 8.316 8.352 337,833 -0.06(-0.70%)
Jan 28, 2014 8.352 8.433 8.352 8.410 306,795 +0.07(+0.81%)
Jan 27, 2014 8.473 8.473 8.334 8.343 338,528 -0.09(-1.07%)
Jan 24, 2014 8.577 8.591 8.428 8.433 343,869 -0.19(-2.19%)
Jan 23, 2014 8.690 8.694 8.595 8.622 292,674 -0.10(-1.19%)
Jan 22, 2014 8.640 8.739 8.627 8.726 451,569 +0.08(+0.98%)
Jan 21, 2014 8.619 8.650 8.565 8.641 332,436 +0.05(+0.63%)
Jan 17, 2014 8.605 8.588 8.588 8.588 351,589 -0.04(-0.52%)
Jan 16, 2014 8.623 8.637 8.605 8.632 318,656 +0.02(+0.26%)
Jan 15, 2014 8.570 8.623 8.570 8.610 255,841 +0.04(+0.47%)
Jan 14, 2014 8.516 8.570 8.489 8.570 332,824 +0.05(+0.58%)
Jan 13, 2014 8.583 8.601 8.502 8.520 259,712 -0.10(-1.19%)
Jan 10, 2014 8.538 8.623 8.538 8.623 355,549 +0.09(+1.00%)
Jan 09, 2014 8.552 8.561 8.511 8.538 314,303 -0.02(-0.26%)
Jan 08, 2014 8.489 8.570 8.471 8.561 303,215 +0.05(+0.63%)
Jan 07, 2014 8.476 8.516 8.444 8.507 391,659 +0.07(+0.80%)
Jan 06, 2014 8.449 8.449 8.417 8.440 418,096 -0.02(-0.21%)
Jan 03, 2014 8.449 8.467 8.431 8.458 268,139 +0.00(+0.05%)
Jan 02, 2014 8.484 8.484 8.426 8.453 299,891 -0.07(-0.79%)
Dec 31, 2013 8.547 8.520 8.520 8.520 316,319 +0.04(+0.53%)
Dec 30, 2013 8.632 8.632 8.462 8.476 357,096 -0.08(-0.94%)
Dec 27, 2013 8.596 8.655 8.552 8.556 326,743 -0.05(-0.62%)
Dec 26, 2013 8.579 8.610 8.556 8.610 320,846 +0.04(+0.42%)
Dec 24, 2013 8.520 8.579 8.507 8.574 234,189 +0.05(+0.63%)
Dec 23, 2013 8.422 8.534 8.422 8.520 546,908 +0.13(+1.55%)
Dec 20, 2013 8.310 8.411 8.305 8.390 447,947 +0.08(+0.96%)
Dec 19, 2013 8.226 8.311 8.217 8.311 409,969 +0.04(+0.54%)
Dec 18, 2013 8.168 8.275 8.151 8.266 554,839 +0.10(+1.25%)
Dec 17, 2013 8.128 8.173 8.106 8.164 382,862 +0.04(+0.55%)
Dec 16, 2013 8.128 8.151 8.106 8.119 377,042 +0.01(+0.16%)
Dec 13, 2013 8.119 8.124 8.088 8.106 292,645 -0.00(-0.05%)
Dec 12, 2013 8.142 8.146 8.093 8.110 411,608 -0.04(-0.44%)
Dec 11, 2013 8.186 8.186 8.142 8.146 429,796 -0.06(-0.71%)
Dec 10, 2013 8.204 8.217 8.191 8.204 330,610 -0.01(-0.16%)
Dec 09, 2013 8.231 8.244 8.200 8.217 436,768 +0.00(+0.00%)
Dec 06, 2013 8.240 8.262 8.208 8.217 375,751 +0.00(+0.05%)
Dec 05, 2013 8.249 8.249 8.182 8.213 244,743 -0.05(-0.59%)
Dec 04, 2013 8.257 8.284 8.217 8.262 325,520 -0.01(-0.11%)
Dec 03, 2013 8.293 8.306 8.253 8.271 309,045 -0.04(-0.48%)
Dec 02, 2013 8.347 8.347 8.302 8.311 293,449 -0.03(-0.32%)
Nov 29, 2013 8.342 8.373 8.338 8.338 207,490 +0.01(+0.16%)
Nov 27, 2013 8.289 8.329 8.284 8.324 276,744 +0.02(+0.27%)
Nov 26, 2013 8.293 8.302 8.284 8.302 254,950 +0.00(+0.05%)
Nov 25, 2013 8.320 8.338 8.289 8.298 316,041 -0.02(-0.21%)
Nov 22, 2013 8.306 8.324 8.280 8.315 341,616 +0.02(+0.21%)
Nov 21, 2013 8.284 8.315 8.271 8.298 289,210 +0.03(+0.38%)
Nov 20, 2013 8.293 8.306 8.244 8.266 340,871 -0.03(-0.34%)
Nov 19, 2013 8.285 8.303 8.263 8.294 215,823 -0.01(-0.16%)
Nov 18, 2013 8.325 8.334 8.281 8.307 335,967 -0.00(-0.05%)
Nov 15, 2013 8.303 8.334 8.272 8.312 543,982 +0.02(+0.27%)
Nov 14, 2013 8.237 8.290 8.223 8.290 267,415 +0.10(+1.19%)
Nov 12, 2013 8.175 8.206 8.161 8.192 432,991 -0.03(-0.32%)
Nov 11, 2013 8.192 8.250 8.192 8.219 324,098 +0.02(+0.22%)
Nov 08, 2013 8.183 8.206 8.161 8.201 527,834 -0.01(-0.11%)
Nov 07, 2013 8.268 8.276 8.206 8.210 512,442 -0.06(-0.70%)
Nov 06, 2013 8.276 8.312 8.245 8.268 440,538 -0.01(-0.11%)
Nov 05, 2013 8.237 8.312 8.228 8.276 241,183 -0.00(-0.05%)
Nov 04, 2013 8.285 8.290 8.245 8.281 286,840 +0.01(+0.16%)
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.