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 )

23.55 +0.13 (+0.56%)
Streaming Delayed Price Updated: 2:29 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 (%)
Apr 30, 2012 6.578 6.578 6.508 6.539 427,198 -0.04(-0.54%)
Apr 27, 2012 6.555 6.575 6.523 6.575 388,614 +0.04(+0.66%)
Apr 26, 2012 6.448 6.531 6.448 6.531 342,524 +0.07(+1.16%)
Apr 25, 2012 6.441 6.476 6.441 6.456 262,383 +0.06(+0.99%)
Apr 24, 2012 6.381 6.393 6.366 6.393 395,959 +0.01(+0.19%)
Apr 23, 2012 6.362 6.381 6.334 6.381 246,799 -0.03(-0.43%)
Apr 20, 2012 6.441 6.441 6.397 6.409 239,404 +0.00(+0.00%)
Apr 19, 2012 6.441 6.441 6.381 6.409 367,288 -0.02(-0.38%)
Apr 18, 2012 6.418 6.438 6.410 6.434 296,759 -0.00(-0.06%)
Apr 17, 2012 6.379 6.438 6.379 6.438 319,581 +0.09(+1.36%)
Apr 16, 2012 6.352 6.371 6.324 6.352 471,278 +0.01(+0.19%)
Apr 13, 2012 6.355 6.371 6.328 6.340 457,493 -0.06(-0.92%)
Apr 12, 2012 6.343 6.398 6.343 6.398 394,067 +0.05(+0.80%)
Apr 11, 2012 6.383 6.395 6.348 6.348 412,788 -0.00(-0.06%)
Apr 10, 2012 6.402 6.426 6.324 6.352 427,736 -0.08(-1.22%)
Apr 09, 2012 6.426 6.430 6.391 6.430 444,126 -0.05(-0.78%)
Apr 05, 2012 6.481 6.504 6.477 6.481 384,301 -0.03(-0.48%)
Apr 04, 2012 6.524 6.532 6.481 6.512 354,711 -0.06(-0.89%)
Apr 03, 2012 6.598 6.606 6.547 6.571 393,863 -0.03(-0.42%)
Apr 02, 2012 6.543 6.610 6.535 6.598 379,377 +0.05(+0.78%)
Mar 30, 2012 6.602 6.610 6.539 6.547 524,513 -0.02(-0.24%)
Mar 29, 2012 6.567 6.575 6.543 6.563 359,653 -0.02(-0.36%)
Mar 28, 2012 6.602 6.606 6.545 6.586 373,725 -0.01(-0.12%)
Mar 27, 2012 6.575 6.596 6.559 6.594 498,270 +0.02(+0.30%)
Mar 26, 2012 6.567 6.575 6.535 6.575 383,230 +0.04(+0.54%)
Mar 23, 2012 6.551 6.551 6.524 6.539 255,703 -0.01(-0.12%)
Mar 22, 2012 6.551 6.551 6.516 6.547 226,417 -0.03(-0.48%)
Mar 21, 2012 6.606 6.606 6.539 6.578 394,088 +0.02(+0.34%)
Mar 20, 2012 6.556 6.583 6.490 6.556 404,659 -0.03(-0.41%)
Mar 19, 2012 6.533 6.583 6.525 6.583 389,306 +0.03(+0.42%)
Mar 16, 2012 6.537 6.568 6.533 6.556 383,090 +0.02(+0.36%)
Mar 15, 2012 6.490 6.548 6.470 6.533 573,051 +0.06(+0.90%)
Mar 14, 2012 6.494 6.525 6.455 6.474 581,242 -0.02(-0.30%)
Mar 13, 2012 6.455 6.494 6.454 6.494 682,487 +0.05(+0.78%)
Mar 12, 2012 6.432 6.443 6.389 6.443 400,212 +0.02(+0.30%)
Mar 09, 2012 6.408 6.432 6.402 6.424 309,107 +0.02(+0.24%)
Mar 08, 2012 6.400 6.416 6.362 6.408 463,332 +0.09(+1.42%)
Mar 07, 2012 6.276 6.319 6.276 6.319 433,960 +0.07(+1.06%)
Mar 06, 2012 6.288 6.303 6.233 6.253 570,296 -0.13(-2.07%)
Mar 05, 2012 6.385 6.390 6.348 6.385 515,617 +0.01(+0.18%)
Mar 02, 2012 6.397 6.408 6.373 6.373 485,536 -0.04(-0.55%)
Mar 01, 2012 6.381 6.424 6.381 6.408 524,227 +0.05(+0.72%)
Feb 29, 2012 6.408 6.416 6.360 6.362 493,660 -0.03(-0.47%)
Feb 28, 2012 6.362 6.393 6.346 6.393 813,682 +0.02(+0.24%)
Feb 27, 2012 6.389 6.416 6.319 6.377 490,607 -0.04(-0.61%)
Feb 24, 2012 6.369 6.416 6.359 6.416 446,690 +0.09(+1.35%)
Feb 23, 2012 6.303 6.342 6.292 6.330 482,442 +0.01(+0.12%)
Feb 22, 2012 6.385 6.389 6.303 6.323 467,953 -0.05(-0.85%)
Feb 21, 2012 6.404 6.412 6.354 6.377 352,162 +0.00(+0.06%)
Feb 17, 2012 6.389 6.389 6.362 6.373 572,763 +0.02(+0.29%)
Feb 16, 2012 6.301 6.374 6.293 6.355 591,182 +0.07(+1.11%)
Feb 15, 2012 6.293 6.324 6.274 6.285 664,794 +0.03(+0.43%)
Feb 14, 2012 6.262 6.281 6.235 6.258 562,233 -0.03(-0.49%)
Feb 13, 2012 6.316 6.328 6.274 6.289 657,352 +0.04(+0.62%)
Feb 10, 2012 6.274 6.293 6.223 6.250 765,936 -0.10(-1.52%)
Feb 09, 2012 6.320 6.347 6.305 6.347 614,168 +0.04(+0.61%)
Feb 08, 2012 6.274 6.308 6.266 6.308 605,913 +0.05(+0.80%)
Feb 07, 2012 6.235 6.270 6.235 6.258 830,742 +0.02(+0.37%)
Feb 06, 2012 6.297 6.301 6.227 6.235 1,101,275 -0.07(-1.10%)
Feb 03, 2012 6.277 6.316 6.270 6.305 500,337 +0.07(+1.05%)
Feb 02, 2012 6.173 6.250 6.154 6.239 654,458 +0.06(+0.94%)
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.