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 -0.46 (-1.93%)
Official Closing 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 (%)
Oct 31, 2011 5.740 5.740 5.649 5.653 590,400 -0.13(-2.29%)
Oct 28, 2011 5.687 5.785 5.687 5.785 759,373 +0.04(+0.66%)
Oct 27, 2011 5.743 5.819 5.713 5.747 912,128 +0.16(+2.91%)
Oct 26, 2011 5.573 5.593 5.483 5.585 604,924 +0.09(+1.72%)
Oct 25, 2011 5.517 5.554 5.483 5.490 488,972 -0.09(-1.69%)
Oct 24, 2011 5.547 5.611 5.532 5.585 590,877 +0.06(+1.03%)
Oct 21, 2011 5.494 5.528 5.471 5.528 509,948 +0.12(+2.24%)
Oct 20, 2011 5.392 5.407 5.319 5.407 434,864 +0.03(+0.47%)
Oct 19, 2011 5.382 5.460 5.364 5.382 668,991 -0.06(-1.03%)
Oct 18, 2011 5.340 5.457 5.288 5.438 389,232 +0.11(+2.11%)
Oct 17, 2011 5.427 5.427 5.325 5.325 304,866 -0.13(-2.41%)
Oct 14, 2011 5.434 5.457 5.400 5.457 411,271 +0.09(+1.61%)
Oct 13, 2011 5.325 5.382 5.277 5.370 392,485 +0.01(+0.21%)
Oct 12, 2011 5.340 5.415 5.337 5.359 510,691 +0.05(+0.99%)
Oct 11, 2011 5.314 5.333 5.232 5.307 369,249 -0.01(-0.21%)
Oct 10, 2011 5.262 5.325 5.239 5.318 447,309 +0.14(+2.68%)
Oct 07, 2011 5.232 5.243 5.138 5.179 451,148 -0.02(-0.29%)
Oct 06, 2011 5.153 5.194 5.138 5.194 487,810 +0.08(+1.61%)
Oct 05, 2011 4.943 5.119 4.943 5.112 644,777 +0.15(+2.95%)
Oct 04, 2011 4.887 5.014 4.740 4.965 1,065,437 +0.02(+0.38%)
Oct 03, 2011 5.074 5.123 4.943 4.947 1,006,411 -0.18(-3.51%)
Sep 30, 2011 5.220 5.228 5.104 5.127 747,834 -0.14(-2.70%)
Sep 29, 2011 5.303 5.359 5.202 5.269 643,315 +0.05(+0.93%)
Sep 28, 2011 5.355 5.355 5.213 5.220 380,723 -0.11(-2.04%)
Sep 27, 2011 5.374 5.427 5.307 5.329 684,262 +0.09(+1.79%)
Sep 26, 2011 5.164 5.243 5.119 5.235 528,453 +0.08(+1.45%)
Sep 23, 2011 5.130 5.179 5.112 5.160 559,728 +0.01(+0.15%)
Sep 22, 2011 5.160 5.198 5.063 5.153 954,163 -0.17(-3.24%)
Sep 21, 2011 5.460 5.475 5.322 5.325 385,054 -0.15(-2.76%)
Sep 20, 2011 5.502 5.544 5.458 5.476 418,097 +0.00(+0.07%)
Sep 19, 2011 5.476 5.480 5.394 5.473 401,558 -0.07(-1.34%)
Sep 16, 2011 5.543 5.584 5.513 5.547 397,905 +0.01(+0.27%)
Sep 15, 2011 5.484 5.540 5.469 5.532 449,223 +0.08(+1.43%)
Sep 14, 2011 5.406 5.510 5.346 5.454 550,550 +0.06(+1.17%)
Sep 13, 2011 5.398 5.421 5.335 5.391 710,104 -0.01(-0.21%)
Sep 12, 2011 5.298 5.407 5.286 5.402 647,740 +0.01(+0.28%)
Sep 09, 2011 5.465 5.465 5.339 5.387 513,615 -0.12(-2.23%)
Sep 08, 2011 5.554 5.581 5.495 5.510 278,960 -0.07(-1.20%)
Sep 07, 2011 5.510 5.577 5.480 5.577 492,186 +0.16(+2.88%)
Sep 06, 2011 5.398 5.435 5.275 5.420 703,853 -0.10(-1.82%)
Sep 02, 2011 5.532 5.558 5.487 5.521 409,998 -0.10(-1.85%)
Sep 01, 2011 5.651 5.685 5.588 5.625 540,810 -0.02(-0.33%)
Aug 31, 2011 5.666 5.715 5.614 5.644 703,138 +0.03(+0.60%)
Aug 30, 2011 5.540 5.621 5.528 5.610 511,308 +0.02(+0.33%)
Aug 29, 2011 5.562 5.603 5.532 5.592 571,692 +0.11(+2.04%)
Aug 26, 2011 5.409 5.502 5.320 5.480 571,625 +0.05(+0.89%)
Aug 25, 2011 5.547 5.547 5.365 5.432 560,491 -0.06(-1.08%)
Aug 24, 2011 5.402 5.499 5.376 5.491 494,187 +0.07(+1.30%)
Aug 23, 2011 5.275 5.428 5.208 5.420 714,697 +0.20(+3.78%)
Aug 22, 2011 5.446 5.454 5.208 5.223 718,334 -0.09(-1.63%)
Aug 19, 2011 5.365 5.439 5.284 5.310 574,551 -0.10(-1.77%)
Aug 18, 2011 5.517 5.517 5.358 5.405 714,657 -0.20(-3.63%)
Aug 17, 2011 5.650 5.668 5.546 5.609 415,478 +0.01(+0.13%)
Aug 16, 2011 5.627 5.668 5.542 5.602 426,566 -0.07(-1.24%)
Aug 15, 2011 5.550 5.672 5.550 5.672 384,731 +0.15(+2.74%)
Aug 12, 2011 5.498 5.572 5.457 5.520 581,644 +0.08(+1.49%)
Aug 11, 2011 5.225 5.517 5.190 5.439 776,412 +0.25(+4.77%)
Aug 10, 2011 5.191 5.332 5.173 5.191 691,423 -0.16(-2.97%)
Aug 09, 2011 5.535 5.354 4.936 5.350 1,585,566 +0.24(+4.78%)
Aug 08, 2011 5.535 5.535 5.103 5.106 1,728,817 -0.58(-10.26%)
Aug 05, 2011 5.760 5.790 5.483 5.690 1,579,533 +0.00(+0.05%)
Aug 04, 2011 5.893 5.949 5.657 5.688 1,616,153 -0.34(-5.57%)
Aug 03, 2011 5.971 6.023 5.812 6.023 1,166,344 +0.05(+0.80%)
Aug 02, 2011 6.045 6.111 5.964 5.975 612,508 -0.12(-1.94%)
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.