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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 31, 2015 10.12 10.29 10.07 10.08 318,682 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.995 10.07 161,241 +0.03(+0.35%)
Jul 29, 2015 9.980 10.05 9.980 10.03 211,173 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.896 10.00 287,946 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.866 9.886 218,029 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,553 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.980 10.02 465,721 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.995 10.02 251,619 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,452 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,183 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,927 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,733 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,482 +0.02(+0.25%)
Jul 14, 2015 10.01 10.06 9.998 10.04 212,592 +0.02(+0.20%)
Jul 13, 2015 9.998 10.03 9.985 10.02 269,472 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.944 296,549 +0.10(+1.00%)
Jul 09, 2015 9.845 9.924 9.835 9.845 396,837 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.806 548,073 -0.07(-0.75%)
Jul 07, 2015 9.870 9.880 9.742 9.880 335,829 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,900 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,866 +0.01(+0.15%)
Jul 01, 2015 9.826 9.840 9.742 9.840 260,452 +0.09(+0.96%)
Jun 30, 2015 9.693 9.757 9.653 9.747 383,267 +0.15(+1.54%)
Jun 29, 2015 9.776 9.786 9.594 9.599 417,216 -0.25(-2.55%)
Jun 26, 2015 9.929 9.944 9.835 9.850 308,674 -0.09(-0.94%)
Jun 25, 2015 10.02 10.02 9.929 9.944 197,449 -0.05(-0.49%)
Jun 24, 2015 10.02 10.03 9.993 9.993 114,099 -0.06(-0.59%)
Jun 23, 2015 10.06 10.08 10.03 10.05 160,820 +0.00(+0.00%)
Jun 22, 2015 10.06 10.09 10.04 10.05 189,573 +0.02(+0.25%)
Jun 19, 2015 10.02 10.05 9.914 10.03 180,318 -0.01(-0.12%)
Jun 18, 2015 9.966 10.05 9.961 10.04 223,439 +0.06(+0.64%)
Jun 17, 2015 9.961 9.990 9.927 9.976 188,723 +0.03(+0.30%)
Jun 16, 2015 9.907 9.961 9.897 9.946 291,011 +0.01(+0.11%)
Jun 15, 2015 9.922 9.951 9.878 9.936 154,898 -0.05(-0.45%)
Jun 12, 2015 9.990 9.990 9.941 9.981 194,399 -0.03(-0.34%)
Jun 11, 2015 9.995 10.02 9.971 10.01 172,915 +0.05(+0.54%)
Jun 10, 2015 9.892 9.985 9.892 9.961 199,003 +0.09(+0.94%)
Jun 09, 2015 9.868 9.897 9.844 9.868 397,830 -0.02(-0.25%)
Jun 08, 2015 9.951 9.971 9.883 9.892 317,886 -0.09(-0.93%)
Jun 05, 2015 9.971 10.01 9.956 9.985 242,844 -0.01(-0.10%)
Jun 04, 2015 10.05 10.11 9.990 9.995 218,448 -0.10(-0.97%)
Jun 03, 2015 10.10 10.12 10.08 10.09 160,314 -0.01(-0.15%)
Jun 02, 2015 10.09 10.12 10.04 10.11 175,969 +0.00(+0.00%)
Jun 01, 2015 10.11 10.15 10.08 10.11 179,585 +0.00(+0.00%)
May 29, 2015 10.14 10.14 10.07 10.11 242,272 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,440 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,579 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,872 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,029 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,947 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,983 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.11 10.11 191,954 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,837 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,309 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,434 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.974 9.978 201,244 -0.04(-0.44%)
May 12, 2015 9.974 10.03 9.925 10.02 204,532 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,540 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,379 +0.09(+0.93%)
May 07, 2015 9.944 9.964 9.915 9.959 198,689 +0.02(+0.25%)
May 06, 2015 10.03 10.03 9.905 9.935 277,065 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.993 191,891 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,361 +0.02(+0.19%)
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.