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 30, 2014 9.338 9.380 9.324 9.366 276,563 +0.01(+0.15%)
May 29, 2014 9.334 9.352 9.311 9.352 267,688 +0.03(+0.35%)
May 28, 2014 9.306 9.324 9.292 9.320 234,138 +0.01(+0.10%)
May 27, 2014 9.329 9.352 9.283 9.311 240,209 -0.00(-0.05%)
May 23, 2014 9.297 9.315 9.315 9.315 186,458 +0.03(+0.31%)
May 22, 2014 9.237 9.311 9.236 9.286 183,124 +0.06(+0.68%)
May 21, 2014 9.209 9.237 9.191 9.223 356,508 +0.04(+0.48%)
May 20, 2014 9.202 9.202 9.142 9.179 209,143 -0.03(-0.30%)
May 19, 2014 9.165 9.206 9.161 9.206 180,500 +0.05(+0.50%)
May 16, 2014 9.119 9.170 9.101 9.161 187,758 +0.02(+0.25%)
May 15, 2014 9.142 9.151 9.092 9.138 265,957 -0.02(-0.25%)
May 14, 2014 9.165 9.188 9.152 9.161 270,204 -0.03(-0.30%)
May 13, 2014 9.184 9.202 9.170 9.188 280,188 +0.00(+0.00%)
May 12, 2014 9.161 9.193 9.142 9.188 336,568 +0.03(+0.35%)
May 09, 2014 9.138 9.156 9.106 9.156 222,487 +0.02(+0.20%)
May 08, 2014 9.151 9.184 9.133 9.138 242,081 -0.02(-0.25%)
May 07, 2014 9.142 9.161 9.078 9.161 243,217 +0.01(+0.10%)
May 06, 2014 9.138 9.151 9.115 9.151 272,199 +0.00(+0.00%)
May 05, 2014 9.110 9.156 9.069 9.151 243,092 +0.02(+0.20%)
May 02, 2014 9.119 9.151 9.119 9.133 256,074 -0.00(-0.05%)
May 01, 2014 9.101 9.147 9.101 9.138 236,582 +0.01(+0.15%)
Apr 30, 2014 9.046 9.135 9.042 9.124 263,530 +0.08(+0.86%)
Apr 29, 2014 9.023 9.073 9.023 9.046 262,049 +0.04(+0.41%)
Apr 28, 2014 9.019 9.037 8.973 9.009 202,067 +0.00(+0.05%)
Apr 25, 2014 9.019 9.023 8.982 9.005 159,312 -0.03(-0.30%)
Apr 24, 2014 9.028 9.046 8.991 9.032 297,025 +0.03(+0.31%)
Apr 23, 2014 8.987 9.028 8.950 9.005 369,741 +0.00(+0.05%)
Apr 22, 2014 8.964 9.009 8.941 9.000 206,830 +0.04(+0.41%)
Apr 21, 2014 8.941 8.968 8.936 8.964 217,847 -0.00(-0.01%)
Apr 17, 2014 8.937 8.965 8.965 8.965 181,108 +0.01(+0.10%)
Apr 16, 2014 8.906 8.956 8.887 8.956 246,116 +0.09(+0.98%)
Apr 15, 2014 8.833 8.869 8.778 8.869 245,102 +0.05(+0.52%)
Apr 14, 2014 8.842 8.842 8.778 8.824 262,927 +0.02(+0.21%)
Apr 11, 2014 8.851 8.851 8.778 8.805 161,790 -0.05(-0.62%)
Apr 10, 2014 8.956 8.965 8.837 8.860 355,531 -0.09(-0.97%)
Apr 09, 2014 8.906 8.951 8.865 8.947 479,085 +0.08(+0.87%)
Apr 08, 2014 8.865 8.896 8.824 8.869 248,880 -0.01(-0.10%)
Apr 07, 2014 8.956 8.956 8.865 8.878 233,438 -0.09(-1.02%)
Apr 04, 2014 9.015 9.042 8.937 8.969 399,074 -0.01(-0.15%)
Apr 03, 2014 8.988 9.001 8.851 8.983 325,230 -0.00(-0.05%)
Apr 02, 2014 8.997 9.017 8.988 8.988 673,061 -0.02(-0.25%)
Apr 01, 2014 8.969 9.023 8.956 9.010 354,254 +0.05(+0.61%)
Mar 31, 2014 8.928 8.960 8.915 8.956 291,860 +0.06(+0.67%)
Mar 28, 2014 8.869 8.919 8.869 8.896 211,602 +0.03(+0.36%)
Mar 27, 2014 8.837 8.865 8.814 8.865 169,440 +0.02(+0.21%)
Mar 26, 2014 8.878 8.901 8.833 8.846 201,906 -0.01(-0.10%)
Mar 25, 2014 8.855 8.883 8.837 8.855 183,332 +0.01(+0.15%)
Mar 24, 2014 8.837 8.869 8.804 8.842 313,920 +0.00(+0.05%)
Mar 21, 2014 8.869 8.887 8.837 8.837 187,375 -0.02(-0.26%)
Mar 20, 2014 8.819 8.860 8.796 8.860 221,731 +0.00(+0.04%)
Mar 19, 2014 8.916 8.920 8.825 8.857 283,282 -0.04(-0.46%)
Mar 18, 2014 8.848 8.902 8.825 8.897 260,794 +0.08(+0.92%)
Mar 17, 2014 8.825 8.857 8.807 8.816 324,550 +0.01(+0.10%)
Mar 14, 2014 8.807 8.820 8.784 8.807 148,115 +0.00(+0.00%)
Mar 13, 2014 8.875 8.875 8.775 8.807 349,974 -0.05(-0.51%)
Mar 12, 2014 8.838 8.852 8.811 8.852 242,174 -0.01(-0.10%)
Mar 11, 2014 8.879 8.920 8.857 8.861 292,127 -0.03(-0.36%)
Mar 10, 2014 8.866 8.902 8.848 8.893 215,229 +0.01(+0.15%)
Mar 07, 2014 8.916 8.922 8.848 8.879 345,926 -0.00(-0.05%)
Mar 06, 2014 8.934 8.943 8.870 8.884 430,248 -0.03(-0.36%)
Mar 05, 2014 8.902 8.925 8.866 8.916 314,861 +0.02(+0.20%)
Mar 04, 2014 8.820 8.902 8.820 8.897 436,285 +0.12(+1.34%)
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.