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 (%)
May 28, 2010 4.855 4.906 4.807 4.855 621,557 -0.02(-0.49%)
May 27, 2010 4.733 4.879 4.733 4.879 844,994 +0.22(+4.81%)
May 26, 2010 4.743 4.746 4.617 4.655 732,806 -0.02(-0.36%)
May 25, 2010 4.563 4.675 4.458 4.672 797,171 +0.01(+0.29%)
May 24, 2010 4.679 4.706 4.604 4.658 667,166 -0.03(-0.55%)
May 21, 2010 4.577 4.719 4.512 4.684 979,930 +0.08(+1.74%)
May 20, 2010 4.601 4.716 4.570 4.604 1,473 -0.25(-5.10%)
May 19, 2010 4.919 4.967 4.740 4.852 1,030,452 -0.08(-1.60%)
May 18, 2010 5.032 5.035 4.917 4.930 566,246 -0.03(-0.68%)
May 17, 2010 5.001 5.015 4.883 4.964 655,179 -0.01(-0.14%)
May 14, 2010 4.971 5.069 4.900 4.971 772,561 -0.14(-2.65%)
May 13, 2010 5.112 5.143 5.085 5.106 602,768 -0.03(-0.51%)
May 12, 2010 5.095 5.133 5.065 5.133 482,070 +0.09(+1.87%)
May 11, 2010 5.079 5.102 5.038 5.038 587,061 -0.03(-0.60%)
May 10, 2010 5.089 5.090 5.042 5.069 1,084,049 +0.29(+6.06%)
May 07, 2010 4.769 4.883 4.631 4.779 1,274,274 -0.06(-1.18%)
May 06, 2010 5.075 5.173 4.472 4.836 2,819,002 -0.35(-6.81%)
May 05, 2010 5.223 5.281 5.173 5.190 936,998 -0.14(-2.59%)
May 04, 2010 5.439 5.479 5.311 5.328 941,535 -0.18(-3.30%)
May 03, 2010 5.469 5.530 5.459 5.510 382,129 +0.06(+1.11%)
Apr 30, 2010 5.530 5.533 5.449 5.449 406,576 -0.07(-1.22%)
Apr 29, 2010 5.459 5.533 5.459 5.516 818,577 +0.06(+1.05%)
Apr 28, 2010 5.490 5.533 5.446 5.459 654,642 -0.02(-0.43%)
Apr 27, 2010 5.577 5.601 5.466 5.483 844,902 -0.11(-1.93%)
Apr 26, 2010 5.601 5.614 5.577 5.591 455,845 -0.01(-0.12%)
Apr 23, 2010 5.577 5.597 5.567 5.597 332,830 +0.01(+0.12%)
Apr 22, 2010 5.530 5.591 5.520 5.591 479,347 -0.00(-0.06%)
Apr 21, 2010 5.584 5.634 5.567 5.594 435,597 +0.02(+0.29%)
Apr 20, 2010 5.555 5.581 5.544 5.578 498,883 +0.05(+0.85%)
Apr 19, 2010 5.504 5.558 5.504 5.531 359,566 -0.02(-0.31%)
Apr 16, 2010 5.578 5.601 5.498 5.548 666,632 -0.05(-0.95%)
Apr 15, 2010 5.615 5.621 5.588 5.601 441,243 -0.02(-0.36%)
Apr 14, 2010 5.571 5.621 5.565 5.621 543,631 +0.06(+1.08%)
Apr 13, 2010 5.551 5.568 5.521 5.561 430,583 +0.00(+0.06%)
Apr 12, 2010 5.555 5.588 5.551 5.558 554,540 +0.00(+0.06%)
Apr 09, 2010 5.578 5.578 5.521 5.555 373,567 +0.02(+0.36%)
Apr 08, 2010 5.488 5.534 5.464 5.534 460,669 +0.03(+0.61%)
Apr 07, 2010 5.528 5.531 5.474 5.501 597,428 -0.01(-0.24%)
Apr 06, 2010 5.471 5.521 5.441 5.514 571,637 +0.03(+0.55%)
Apr 05, 2010 5.464 5.508 5.447 5.484 392,583 +0.05(+0.86%)
Apr 01, 2010 5.454 5.437 5.437 5.437 483,848 +0.02(+0.43%)
Mar 31, 2010 5.417 5.444 5.404 5.414 515,419 -0.01(-0.25%)
Mar 30, 2010 5.424 5.446 5.407 5.427 729,846 +0.03(+0.50%)
Mar 29, 2010 5.397 5.424 5.384 5.401 586,637 +0.04(+0.69%)
Mar 26, 2010 5.401 5.404 5.358 5.364 468,666 -0.01(-0.19%)
Mar 25, 2010 5.407 5.421 5.360 5.374 498,540 -0.01(-0.25%)
Mar 24, 2010 5.384 5.410 5.370 5.387 678,655 +0.00(+0.09%)
Mar 23, 2010 5.374 5.384 5.347 5.383 465,340 +0.04(+0.73%)
Mar 22, 2010 5.334 5.367 5.314 5.344 383,606 -0.00(-0.02%)
Mar 19, 2010 5.388 5.394 5.335 5.345 604,277 -0.04(-0.68%)
Mar 18, 2010 5.394 5.394 5.368 5.381 526,388 +0.01(+0.12%)
Mar 17, 2010 5.381 5.404 5.368 5.374 522,928 +0.03(+0.62%)
Mar 16, 2010 5.315 5.341 5.301 5.341 609,028 +0.05(+0.88%)
Mar 15, 2010 5.278 5.295 5.261 5.295 578,580 -0.04(-0.75%)
Mar 12, 2010 5.391 5.391 5.331 5.335 425,017 -0.02(-0.31%)
Mar 11, 2010 5.351 5.381 5.341 5.351 612,021 -0.02(-0.31%)
Mar 10, 2010 5.335 5.378 5.315 5.368 631,165 +0.04(+0.69%)
Mar 09, 2010 5.275 5.358 5.265 5.331 972,509 +0.05(+0.94%)
Mar 08, 2010 5.298 5.298 5.261 5.281 501,789 +0.01(+0.25%)
Mar 05, 2010 5.205 5.281 5.205 5.268 584,540 +0.09(+1.67%)
Mar 04, 2010 5.208 5.215 5.178 5.182 444,492 -0.02(-0.38%)
Mar 03, 2010 5.205 5.248 5.189 5.202 442,864 -0.00(-0.06%)
Mar 02, 2010 5.162 5.205 5.145 5.205 611,702 +0.06(+1.16%)
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.