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 (%)
Jun 30, 2010 4.752 4.765 4.687 4.691 705,822 -0.03(-0.72%)
Jun 29, 2010 4.806 4.809 4.697 4.725 631,396 -0.12(-2.45%)
Jun 25, 2010 4.843 4.860 4.752 4.843 387,902 +0.04(+0.92%)
Jun 24, 2010 4.816 4.854 4.782 4.799 422,680 -0.05(-1.05%)
Jun 23, 2010 4.850 4.884 4.816 4.850 550,618 +0.02(+0.35%)
Jun 22, 2010 4.925 4.955 4.833 4.833 694,561 -0.10(-2.06%)
Jun 21, 2010 5.020 5.053 4.908 4.935 390,229 -0.06(-1.11%)
Jun 18, 2010 4.990 5.023 4.970 4.990 435,095 +0.00(+0.00%)
Jun 17, 2010 5.010 5.010 4.960 4.990 407,809 +0.00(+0.00%)
Jun 16, 2010 4.967 5.024 4.950 4.990 465,402 -0.01(-0.20%)
Jun 15, 2010 4.936 5.014 4.933 5.000 603,699 +0.07(+1.50%)
Jun 14, 2010 4.926 4.980 4.926 4.926 433,023 +0.06(+1.18%)
Jun 11, 2010 4.822 4.882 4.812 4.869 459,401 +0.02(+0.35%)
Jun 10, 2010 4.778 4.859 4.764 4.852 732,790 +0.17(+3.60%)
Jun 09, 2010 4.704 4.771 4.673 4.684 476,873 -0.02(-0.43%)
Jun 08, 2010 4.653 4.711 4.627 4.704 514,294 +0.05(+1.16%)
Jun 07, 2010 4.781 4.802 4.650 4.650 687,433 -0.08(-1.64%)
Jun 04, 2010 4.727 4.832 4.711 4.727 490,551 -0.12(-2.57%)
Jun 03, 2010 4.802 4.886 4.802 4.852 497,891 +0.05(+1.05%)
Jun 02, 2010 4.778 4.818 4.738 4.802 912,339 +0.03(+0.71%)
Jun 01, 2010 4.741 4.842 4.741 4.768 482,508 -0.05(-1.12%)
May 28, 2010 4.822 4.872 4.775 4.822 625,842 -0.02(-0.49%)
May 27, 2010 4.700 4.845 4.700 4.845 850,819 +0.22(+4.81%)
May 26, 2010 4.711 4.714 4.586 4.623 737,859 -0.02(-0.36%)
May 25, 2010 4.532 4.643 4.428 4.640 802,667 +0.01(+0.29%)
May 24, 2010 4.647 4.673 4.572 4.626 671,765 -0.03(-0.55%)
May 21, 2010 4.545 4.687 4.481 4.652 986,685 +0.08(+1.74%)
May 20, 2010 4.569 4.684 4.539 4.572 1,483 -0.25(-5.10%)
May 19, 2010 4.886 4.933 4.708 4.818 1,037,557 -0.08(-1.60%)
May 18, 2010 4.997 5.000 4.883 4.897 570,150 -0.03(-0.68%)
May 17, 2010 4.967 4.980 4.850 4.930 659,696 -0.01(-0.14%)
May 14, 2010 4.937 5.034 4.867 4.937 777,888 -0.13(-2.65%)
May 13, 2010 5.077 5.107 5.051 5.071 606,924 -0.03(-0.51%)
May 12, 2010 5.061 5.097 5.030 5.097 485,393 +0.09(+1.87%)
May 11, 2010 5.044 5.067 5.004 5.004 591,108 -0.03(-0.60%)
May 10, 2010 5.054 5.055 5.007 5.034 1,091,523 +0.29(+6.06%)
May 07, 2010 4.736 4.850 4.599 4.746 1,283,059 -0.06(-1.18%)
May 06, 2010 5.041 5.138 4.442 4.803 2,838,437 -0.35(-6.81%)
May 05, 2010 5.188 5.245 5.138 5.154 943,458 -0.14(-2.59%)
May 04, 2010 5.402 5.442 5.275 5.291 948,026 -0.18(-3.30%)
May 03, 2010 5.432 5.492 5.422 5.472 384,764 +0.06(+1.11%)
Apr 30, 2010 5.492 5.495 5.412 5.412 409,379 -0.07(-1.22%)
Apr 29, 2010 5.422 5.495 5.422 5.479 824,220 +0.06(+1.05%)
Apr 28, 2010 5.452 5.495 5.408 5.422 659,155 -0.02(-0.43%)
Apr 27, 2010 5.539 5.562 5.429 5.445 850,727 -0.11(-1.93%)
Apr 26, 2010 5.562 5.576 5.539 5.552 458,988 -0.01(-0.12%)
Apr 23, 2010 5.539 5.559 5.529 5.559 335,125 +0.01(+0.12%)
Apr 22, 2010 5.492 5.552 5.482 5.552 482,652 -0.00(-0.06%)
Apr 21, 2010 5.546 5.596 5.529 5.556 438,600 +0.02(+0.29%)
Apr 20, 2010 5.516 5.543 5.507 5.540 502,323 +0.05(+0.85%)
Apr 19, 2010 5.467 5.520 5.467 5.493 362,044 -0.02(-0.31%)
Apr 16, 2010 5.540 5.563 5.460 5.510 671,227 -0.05(-0.95%)
Apr 15, 2010 5.576 5.583 5.550 5.563 444,285 -0.02(-0.36%)
Apr 14, 2010 5.533 5.583 5.526 5.583 547,379 +0.06(+1.08%)
Apr 13, 2010 5.513 5.530 5.483 5.523 433,551 +0.00(+0.06%)
Apr 12, 2010 5.516 5.549 5.513 5.520 558,363 +0.00(+0.06%)
Apr 09, 2010 5.540 5.540 5.483 5.516 376,142 +0.02(+0.36%)
Apr 08, 2010 5.450 5.497 5.427 5.497 463,845 +0.03(+0.61%)
Apr 07, 2010 5.490 5.493 5.437 5.463 601,547 -0.01(-0.24%)
Apr 06, 2010 5.433 5.483 5.403 5.477 575,578 +0.03(+0.55%)
Apr 05, 2010 5.427 5.470 5.410 5.447 395,290 +0.05(+0.86%)
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.