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 )

23.66 -0.21 (-0.90%)
Streaming Delayed Price Updated: 1:16 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 (%)
Oct 30, 2009 4.916 4.916 4.631 4.634 1,146,967 -0.27(-5.54%)
Oct 29, 2009 4.913 4.942 4.870 4.906 648,087 +0.07(+1.35%)
Oct 28, 2009 4.949 4.955 4.834 4.841 676,290 -0.11(-2.25%)
Oct 27, 2009 4.981 5.008 4.922 4.952 800,449 -0.01(-0.26%)
Oct 26, 2009 4.988 5.027 4.919 4.965 740,933 +0.01(+0.20%)
Oct 23, 2009 4.978 4.991 4.949 4.955 571,459 -0.00(-0.07%)
Oct 22, 2009 4.913 4.972 4.899 4.958 615,831 +0.06(+1.20%)
Oct 21, 2009 4.913 4.978 4.899 4.899 726,085 -0.09(-1.77%)
Oct 20, 2009 4.975 5.001 4.970 4.988 550,844 +0.02(+0.33%)
Oct 19, 2009 4.955 5.001 4.955 4.972 428,187 +0.03(+0.53%)
Oct 16, 2009 4.922 4.955 4.916 4.945 498,092 -0.01(-0.13%)
Oct 15, 2009 4.939 4.978 4.926 4.952 526,140 +0.01(+0.20%)
Oct 14, 2009 4.955 4.968 4.922 4.942 514,747 +0.05(+1.00%)
Oct 13, 2009 4.837 4.893 4.837 4.893 524,392 +0.02(+0.40%)
Oct 12, 2009 4.939 4.952 4.854 4.873 491,807 -0.03(-0.67%)
Oct 09, 2009 4.883 4.919 4.883 4.906 486,461 +0.00(+0.07%)
Oct 08, 2009 4.863 4.925 4.844 4.903 554,185 +0.05(+1.08%)
Oct 07, 2009 4.811 4.857 4.795 4.850 577,882 +0.04(+0.89%)
Oct 06, 2009 4.804 4.840 4.768 4.808 637,895 +0.04(+0.89%)
Oct 05, 2009 4.693 4.808 4.691 4.765 586,831 +0.09(+1.82%)
Oct 02, 2009 4.700 4.722 4.628 4.680 605,640 -0.06(-1.24%)
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.