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 )

23.61 +0.19 (+0.81%)
Streaming Delayed Price Updated: 11:35 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 (%)
Oct 30, 2015 10.03 10.13 10.02 10.11 328,867 +0.08(+0.76%)
Oct 29, 2015 10.04 10.04 10.00 10.03 242,151 -0.01(-0.05%)
Oct 28, 2015 10.04 10.06 9.996 10.04 179,151 +0.02(+0.20%)
Oct 27, 2015 10.04 10.07 10.00 10.02 229,298 -0.04(-0.35%)
Oct 26, 2015 10.10 10.11 10.05 10.05 124,178 -0.06(-0.60%)
Oct 23, 2015 10.13 10.17 10.09 10.11 226,420 +0.06(+0.61%)
Oct 22, 2015 9.960 10.07 9.950 10.05 294,088 +0.14(+1.43%)
Oct 21, 2015 9.955 9.965 9.899 9.910 269,068 +0.00(+0.03%)
Oct 20, 2015 9.837 9.922 9.837 9.907 231,965 +0.04(+0.41%)
Oct 19, 2015 9.822 9.870 9.811 9.867 205,534 +0.03(+0.26%)
Oct 16, 2015 9.756 9.842 9.746 9.842 176,352 +0.12(+1.19%)
Oct 15, 2015 9.640 9.747 9.635 9.726 223,610 +0.10(+0.99%)
Oct 14, 2015 9.721 9.741 9.595 9.630 271,043 -0.10(-0.98%)
Oct 13, 2015 9.736 9.776 9.726 9.726 140,772 -0.05(-0.50%)
Oct 12, 2015 9.806 9.811 9.746 9.775 154,474 -0.04(-0.42%)
Oct 09, 2015 9.827 9.862 9.781 9.816 230,953 +0.04(+0.41%)
Oct 08, 2015 9.630 9.791 9.620 9.776 169,662 +0.14(+1.41%)
Oct 07, 2015 9.585 9.650 9.578 9.640 187,764 +0.09(+0.90%)
Oct 06, 2015 9.494 9.555 9.494 9.555 211,864 +0.05(+0.53%)
Oct 05, 2015 9.394 9.510 9.384 9.505 250,476 +0.16(+1.72%)
Oct 02, 2015 9.183 9.344 9.137 9.344 331,287 +0.06(+0.65%)
Oct 01, 2015 9.248 9.288 9.178 9.283 187,631 +0.04(+0.38%)
Sep 30, 2015 9.213 9.288 9.198 9.248 355,506 +0.15(+1.60%)
Sep 29, 2015 9.147 9.203 9.072 9.102 234,744 -0.06(-0.60%)
Sep 28, 2015 9.328 9.328 9.132 9.157 288,523 -0.22(-2.31%)
Sep 25, 2015 9.459 9.469 9.344 9.374 228,404 -0.00(-0.05%)
Sep 24, 2015 9.293 9.384 9.238 9.379 459,614 +0.06(+0.65%)
Sep 23, 2015 9.359 9.424 9.313 9.318 218,051 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.303 9.354 303,812 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.454 9.464 249,578 -0.05(-0.56%)
Sep 18, 2015 9.517 9.570 9.492 9.517 284,190 -0.07(-0.73%)
Sep 17, 2015 9.442 9.637 9.432 9.587 402,267 +0.13(+1.37%)
Sep 16, 2015 9.447 9.502 9.417 9.457 366,110 +0.03(+0.37%)
Sep 15, 2015 9.377 9.472 9.377 9.422 202,477 +0.04(+0.48%)
Sep 14, 2015 9.447 9.457 9.347 9.377 251,580 -0.06(-0.69%)
Sep 11, 2015 9.402 9.467 9.383 9.442 191,921 +0.02(+0.21%)
Sep 10, 2015 9.352 9.472 9.352 9.422 178,413 +0.02(+0.27%)
Sep 09, 2015 9.597 9.605 9.392 9.397 270,359 -0.12(-1.31%)
Sep 08, 2015 9.497 9.527 9.456 9.522 196,533 +0.14(+1.54%)
Sep 04, 2015 9.412 9.377 9.377 9.377 279,377 -0.13(-1.42%)
Sep 03, 2015 9.507 9.562 9.482 9.512 232,916 +0.04(+0.42%)
Sep 02, 2015 9.492 9.497 9.387 9.472 243,989 +0.07(+0.80%)
Sep 01, 2015 9.462 9.492 9.351 9.397 400,046 -0.23(-2.44%)
Aug 31, 2015 9.687 9.697 9.617 9.632 372,825 -0.07(-0.72%)
Aug 28, 2015 9.597 9.722 9.592 9.702 277,222 +0.10(+1.09%)
Aug 27, 2015 9.537 9.647 9.502 9.597 367,861 +0.16(+1.68%)
Aug 26, 2015 9.312 9.462 9.143 9.439 447,056 +0.25(+2.73%)
Aug 25, 2015 9.262 9.312 9.143 9.188 540,799 +0.13(+1.49%)
Aug 24, 2015 8.943 9.297 7.610 9.053 1,616,260 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.577 9.587 576,333 -0.34(-3.42%)
Aug 20, 2015 9.996 9.996 9.922 9.927 401,498 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.969 10.02 333,938 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.02 10.06 196,948 +0.00(+0.05%)
Aug 17, 2015 9.994 10.07 9.969 10.05 310,152 +0.04(+0.40%)
Aug 14, 2015 9.994 10.03 9.979 10.01 154,969 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.974 10.01 236,394 -0.01(-0.06%)
Aug 12, 2015 9.994 10.04 9.920 10.01 264,985 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,907 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,336 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 9.999 10.02 162,456 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,710 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,541 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,786 +0.02(+0.25%)
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.