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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2016 9.328 9.474 9.302 9.474 400,142 +0.24(+2.58%)
Jan 28, 2016 9.142 9.240 9.048 9.235 502,107 +0.23(+2.53%)
Jan 27, 2016 9.053 9.121 8.968 9.007 297,550 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,293 +0.12(+1.33%)
Jan 25, 2016 9.126 9.126 8.945 8.945 251,000 -0.21(-2.27%)
Jan 22, 2016 9.028 9.157 9.028 9.152 369,422 +0.23(+2.62%)
Jan 21, 2016 8.825 8.957 8.794 8.919 527,146 +0.16(+1.84%)
Jan 20, 2016 8.763 8.851 8.494 8.758 742,636 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.947 407,743 -0.10(-1.14%)
Jan 15, 2016 9.096 9.050 9.050 9.050 460,449 -0.24(-2.55%)
Jan 14, 2016 9.132 9.323 8.973 9.287 466,063 +0.16(+1.75%)
Jan 13, 2016 9.415 9.415 9.101 9.127 384,146 -0.25(-2.69%)
Jan 12, 2016 9.374 9.420 9.269 9.379 324,587 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.199 9.297 809,554 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.410 9.410 389,893 -0.14(-1.51%)
Jan 07, 2016 9.595 9.642 9.528 9.554 376,641 -0.13(-1.38%)
Jan 06, 2016 9.724 9.786 9.678 9.688 447,306 -0.10(-1.00%)
Jan 05, 2016 9.842 9.873 9.784 9.786 335,288 -0.03(-0.31%)
Jan 04, 2016 9.770 9.837 9.703 9.817 423,489 -0.13(-1.34%)
Dec 31, 2015 10.03 9.950 9.950 9.950 376,289 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,325 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,978 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.950 495,056 -0.11(-1.13%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,071 +0.04(+0.41%)
Dec 23, 2015 9.940 10.02 9.935 10.02 342,299 +0.12(+1.25%)
Dec 22, 2015 9.775 9.904 9.754 9.899 287,974 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.765 322,532 +0.03(+0.34%)
Dec 18, 2015 9.762 9.762 9.713 9.732 244,510 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,641 -0.07(-0.67%)
Dec 16, 2015 9.732 9.868 9.732 9.854 361,624 +0.16(+1.63%)
Dec 15, 2015 9.645 9.701 9.619 9.696 311,146 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.568 420,713 -0.15(-1.58%)
Dec 11, 2015 9.757 9.808 9.706 9.722 359,894 -0.17(-1.75%)
Dec 10, 2015 9.854 9.941 9.844 9.895 247,513 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.854 254,932 -0.10(-0.97%)
Dec 08, 2015 9.824 9.961 9.824 9.951 243,506 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.951 9.951 241,012 -0.13(-1.27%)
Dec 04, 2015 9.936 10.09 9.936 10.08 223,101 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.956 447,555 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,960 -0.11(-1.05%)
Dec 01, 2015 10.16 10.19 10.14 10.18 229,698 +0.05(+0.45%)
Nov 30, 2015 10.12 10.15 10.10 10.14 293,615 +0.01(+0.10%)
Nov 27, 2015 10.10 10.12 10.09 10.12 73,903 +0.02(+0.15%)
Nov 25, 2015 10.08 10.11 10.11 10.11 138,469 +0.02(+0.16%)
Nov 24, 2015 10.05 10.11 10.05 10.09 327,533 -0.03(-0.26%)
Nov 23, 2015 10.17 10.17 10.10 10.12 211,041 -0.05(-0.45%)
Nov 20, 2015 10.12 10.18 10.12 10.17 436,037 +0.08(+0.76%)
Nov 19, 2015 10.18 10.18 10.08 10.09 251,314 -0.06(-0.58%)
Nov 18, 2015 9.950 10.17 9.925 10.15 485,727 +0.21(+2.14%)
Nov 17, 2015 9.915 9.970 9.894 9.935 218,844 +0.03(+0.26%)
Nov 16, 2015 9.808 9.910 9.808 9.910 203,515 +0.11(+1.09%)
Nov 13, 2015 9.884 9.910 9.773 9.803 289,608 -0.10(-0.97%)
Nov 12, 2015 9.955 9.991 9.899 9.899 214,756 -0.13(-1.26%)
Nov 11, 2015 10.02 10.06 9.996 10.03 189,565 +0.02(+0.15%)
Nov 10, 2015 9.910 10.01 9.910 10.01 201,086 +0.07(+0.71%)
Nov 09, 2015 10.07 10.07 9.905 9.940 292,673 -0.14(-1.36%)
Nov 06, 2015 10.13 10.15 10.05 10.08 318,028 -0.08(-0.80%)
Nov 05, 2015 10.21 10.17 10.15 10.16 344,391 -0.02(-0.15%)
Nov 04, 2015 10.21 10.23 10.16 10.17 222,324 -0.05(-0.45%)
Nov 03, 2015 10.15 10.23 10.12 10.22 242,984 +0.09(+0.85%)
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.