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 (%)
Oct 29, 2010 5.789 5.796 5.771 5.778 390,168 +0.00(+0.00%)
Oct 28, 2010 5.775 5.792 5.711 5.778 546,254 +0.01(+0.18%)
Oct 27, 2010 5.725 5.778 5.711 5.768 559,225 +0.04(+0.68%)
Oct 25, 2010 5.729 5.757 5.694 5.729 504,810 +0.01(+0.25%)
Oct 22, 2010 5.736 5.736 5.694 5.715 461,392 +0.01(+0.12%)
Oct 21, 2010 5.715 5.761 5.659 5.708 706,698 +0.01(+0.12%)
Oct 20, 2010 5.676 5.736 5.655 5.701 461,628 +0.07(+1.17%)
Oct 19, 2010 5.635 5.691 5.596 5.635 916,017 -0.09(-1.59%)
Oct 18, 2010 5.719 5.740 5.708 5.726 505,460 +0.00(+0.06%)
Oct 15, 2010 5.733 5.747 5.673 5.722 595,834 +0.01(+0.24%)
Oct 14, 2010 5.705 5.736 5.677 5.708 817,385 +0.00(+0.06%)
Oct 13, 2010 5.694 5.726 5.638 5.705 727,472 +0.05(+0.93%)
Oct 12, 2010 5.596 5.659 5.565 5.652 1,384,259 +0.03(+0.53%)
Oct 11, 2010 5.656 5.673 5.610 5.623 967,514 -0.03(-0.52%)
Oct 08, 2010 5.652 5.663 5.621 5.652 375,990 +0.01(+0.12%)
Oct 07, 2010 5.631 5.649 5.593 5.645 522,571 +0.04(+0.68%)
Oct 06, 2010 5.590 5.631 5.590 5.607 552,540 -0.01(-0.18%)
Oct 05, 2010 5.513 5.624 5.502 5.617 777,803 +0.14(+2.48%)
Oct 04, 2010 5.527 5.541 5.429 5.481 978,006 -0.07(-1.32%)
Oct 01, 2010 5.555 5.565 5.513 5.555 626,929 +0.07(+1.21%)
Sep 30, 2010 5.544 5.558 5.474 5.488 628,622 -0.00(-0.06%)
Sep 29, 2010 5.450 5.513 5.450 5.492 513,259 +0.01(+0.25%)
Sep 28, 2010 5.443 5.495 5.422 5.478 523,216 +0.06(+1.03%)
Sep 27, 2010 5.513 5.513 5.422 5.422 810,049 -0.07(-1.27%)
Sep 24, 2010 5.439 5.499 5.429 5.492 770,811 +0.12(+2.28%)
Sep 23, 2010 5.408 5.443 5.352 5.370 953,600 -0.06(-1.16%)
Sep 22, 2010 5.471 5.565 5.404 5.432 656,552 -0.03(-0.58%)
Sep 21, 2010 5.509 5.530 5.443 5.464 851,049 -0.05(-0.84%)
Sep 20, 2010 5.444 5.520 5.444 5.510 513,508 +0.06(+1.15%)
Sep 17, 2010 5.448 5.479 5.434 5.448 393,334 -0.01(-0.19%)
Sep 15, 2010 5.406 5.458 5.406 5.458 429,675 +0.01(+0.13%)
Sep 14, 2010 5.451 5.482 5.416 5.451 477,469 +0.00(+0.00%)
Sep 13, 2010 5.441 5.472 5.420 5.451 470,597 +0.05(+0.83%)
Sep 10, 2010 5.371 5.406 5.359 5.406 509,713 +0.04(+0.71%)
Sep 09, 2010 5.357 5.371 5.326 5.368 360 +0.05(+0.85%)
Sep 08, 2010 5.312 5.340 5.260 5.323 494,307 +0.08(+1.59%)
Sep 07, 2010 5.312 5.312 5.240 5.240 490,847 -0.09(-1.69%)
Sep 03, 2010 5.309 5.330 5.285 5.330 529,565 +0.05(+0.92%)
Sep 02, 2010 5.236 5.281 5.226 5.281 723,155 +0.04(+0.79%)
Sep 01, 2010 5.191 5.256 5.177 5.240 644,548 +0.14(+2.65%)
Aug 31, 2010 5.101 5.153 5.084 5.104 3,748 -0.01(-0.20%)
Aug 30, 2010 5.149 5.181 5.111 5.115 450,499 -0.06(-1.14%)
Aug 27, 2010 5.174 5.201 5.073 5.174 729,433 +0.08(+1.57%)
Aug 26, 2010 5.156 5.188 5.078 5.094 611,381 -0.05(-0.94%)
Aug 25, 2010 5.097 5.149 5.080 5.143 586,136 +0.01(+0.14%)
Aug 24, 2010 5.156 5.184 5.101 5.136 644,288 -0.07(-1.27%)
Aug 23, 2010 5.212 5.226 5.184 5.201 316,766 +0.02(+0.47%)
Aug 20, 2010 5.167 5.188 5.122 5.177 417,889 -0.01(-0.28%)
Aug 19, 2010 5.278 5.278 5.164 5.192 616,204 -0.09(-1.70%)
Aug 18, 2010 5.319 5.319 5.219 5.281 475,934 +0.03(+0.66%)
Aug 17, 2010 5.206 5.268 5.178 5.247 511,136 +0.10(+1.87%)
Aug 16, 2010 5.116 5.168 5.106 5.151 557,214 +0.02(+0.47%)
Aug 13, 2010 5.127 5.156 5.102 5.127 553,281 +0.02(+0.37%)
Aug 12, 2010 5.037 5.130 5.034 5.108 636,362 -0.02(-0.37%)
Aug 11, 2010 5.240 5.240 5.113 5.127 843,770 -0.18(-3.37%)
Aug 10, 2010 5.323 5.326 5.278 5.306 424,187 -0.04(-0.84%)
Aug 09, 2010 5.364 5.364 5.334 5.350 410,962 +0.00(+0.00%)
Aug 06, 2010 5.350 5.354 5.278 5.350 454,797 +0.02(+0.32%)
Aug 05, 2010 5.278 5.378 5.271 5.333 773,353 +0.02(+0.45%)
Aug 04, 2010 5.257 5.309 5.234 5.309 367,046 +0.05(+0.98%)
Aug 03, 2010 5.240 5.292 5.175 5.257 489,983 +0.00(+0.00%)
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.