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 )

23.58 +0.16 (+0.67%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Jan 30, 2015 9.803 9.841 9.726 9.726 165,956 -0.13(-1.36%)
Jan 29, 2015 9.822 9.860 9.755 9.860 202,267 +0.06(+0.59%)
Jan 28, 2015 9.961 9.970 9.798 9.803 356,869 -0.08(-0.78%)
Jan 27, 2015 9.851 9.922 9.817 9.879 323,147 -0.04(-0.39%)
Jan 26, 2015 9.937 9.961 9.884 9.918 246,788 -0.03(-0.34%)
Jan 23, 2015 9.965 9.999 9.946 9.951 235,022 -0.00(-0.05%)
Jan 22, 2015 9.865 9.970 9.841 9.956 285,944 +0.11(+1.07%)
Jan 21, 2015 9.817 9.851 9.779 9.851 280,583 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,370 +0.02(+0.24%)
Jan 16, 2015 9.645 9.788 9.645 9.788 336,894 +0.16(+1.69%)
Jan 15, 2015 9.645 9.678 9.583 9.626 318,757 -0.02(-0.20%)
Jan 14, 2015 9.559 9.645 9.554 9.645 323,765 -0.06(-0.59%)
Jan 13, 2015 9.784 9.841 9.640 9.702 479,898 -0.03(-0.30%)
Jan 12, 2015 9.755 9.755 9.630 9.731 314,462 -0.01(-0.10%)
Jan 09, 2015 9.755 9.755 9.697 9.741 392,738 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.736 977,050 +0.10(+1.04%)
Jan 07, 2015 9.707 9.712 9.630 9.635 667,740 +0.02(+0.20%)
Jan 06, 2015 9.659 9.683 9.559 9.616 445,673 -0.01(-0.10%)
Jan 05, 2015 9.812 9.827 9.535 9.626 625,205 -0.21(-2.09%)
Jan 02, 2015 9.985 9.985 9.799 9.831 454,769 -0.12(-1.25%)
Dec 31, 2014 9.965 9.956 9.956 9.956 409,695 +0.05(+0.53%)
Dec 30, 2014 9.889 9.922 9.833 9.903 312,590 +0.01(+0.15%)
Dec 29, 2014 9.922 9.932 9.860 9.889 346,594 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,970 -0.04(-0.40%)
Dec 24, 2014 9.963 9.967 9.967 9.967 208,402 +0.04(+0.43%)
Dec 23, 2014 9.806 9.953 9.806 9.925 446,998 +0.12(+1.26%)
Dec 22, 2014 9.858 9.858 9.801 9.801 322,034 -0.03(-0.26%)
Dec 19, 2014 9.779 9.846 9.779 9.827 348,687 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.751 287,542 +0.20(+2.08%)
Dec 17, 2014 9.401 9.552 9.401 9.552 323,281 +0.15(+1.56%)
Dec 16, 2014 9.467 9.533 9.396 9.405 496,082 -0.09(-0.95%)
Dec 15, 2014 9.614 9.637 9.467 9.495 435,361 -0.08(-0.84%)
Dec 12, 2014 9.680 9.689 9.566 9.576 456,515 -0.10(-1.08%)
Dec 11, 2014 9.566 9.713 9.543 9.680 608,681 +0.15(+1.59%)
Dec 10, 2014 9.614 9.636 9.514 9.528 304,107 -0.14(-1.42%)
Dec 09, 2014 9.628 9.666 9.595 9.666 317,714 -0.03(-0.29%)
Dec 08, 2014 9.704 9.737 9.666 9.694 202,095 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.732 197,407 +0.00(+0.00%)
Dec 04, 2014 9.737 9.763 9.704 9.732 245,469 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,862 +0.03(+0.34%)
Dec 02, 2014 9.661 9.736 9.661 9.732 193,253 +0.06(+0.59%)
Dec 01, 2014 9.765 9.789 9.661 9.675 289,331 -0.14(-1.40%)
Nov 28, 2014 9.841 9.841 9.794 9.812 108,941 -0.03(-0.29%)
Nov 26, 2014 9.803 9.841 9.841 9.841 238,725 +0.06(+0.58%)
Nov 25, 2014 9.760 9.789 9.746 9.784 229,799 +0.04(+0.39%)
Nov 24, 2014 9.751 9.770 9.732 9.746 350,728 +0.01(+0.10%)
Nov 21, 2014 9.775 9.798 9.727 9.737 281,687 +0.02(+0.24%)
Nov 20, 2014 9.633 9.713 9.633 9.713 263,475 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.628 9.680 219,773 +0.01(+0.08%)
Nov 18, 2014 9.625 9.687 9.621 9.672 232,060 +0.04(+0.44%)
Nov 17, 2014 9.607 9.630 9.578 9.630 343,526 +0.01(+0.10%)
Nov 14, 2014 9.663 9.672 9.607 9.621 167,213 -0.05(-0.54%)
Nov 13, 2014 9.701 9.718 9.649 9.672 243,739 -0.03(-0.29%)
Nov 12, 2014 9.701 9.710 9.672 9.701 184,917 -0.02(-0.19%)
Nov 11, 2014 9.668 9.720 9.649 9.720 243,407 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.668 242,343 +0.07(+0.69%)
Nov 07, 2014 9.621 9.644 9.574 9.602 235,304 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.555 9.611 309,357 +0.04(+0.44%)
Nov 05, 2014 9.559 9.583 9.541 9.569 343,133 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.508 685,507 -0.11(-1.13%)
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.