Indicators

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.68 -0.20 (-0.84%)

Streaming Delayed Price Updated: 1:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.191	5.243	5.148	5.184	1,040,896	-0.01(-0.19%)
Nov 27, 2009	5.096	5.224	5.076	5.194	830,720	-0.03(-0.56%)
Nov 25, 2009	5.129	5.247	5.109	5.224	1,432,776	+0.13(+2.57%)
Nov 24, 2009	4.968	5.093	4.935	5.093	1,480,774	+0.15(+3.05%)
Nov 23, 2009	4.932	4.971	4.925	4.942	1,382,839	+0.11(+2.24%)
Nov 20, 2009	4.794	4.860	4.794	4.834	549,039	-0.01(-0.14%)
Nov 19, 2009	4.889	4.889	4.827	4.840	607,475	-0.11(-2.19%)
Nov 18, 2009	4.952	4.965	4.931	4.948	534,803	+0.00(+0.00%)
Nov 17, 2009	4.935	4.958	4.923	4.948	445,913	+0.01(+0.13%)
Nov 16, 2009	4.916	4.978	4.916	4.942	518,399	+0.05(+1.11%)
Nov 13, 2009	4.912	4.948	4.873	4.888	515,234	-0.02(-0.37%)
Nov 12, 2009	4.955	4.955	4.880	4.906	443,609	-0.04(-0.80%)
Nov 11, 2009	4.929	4.971	4.929	4.945	696,542	+0.04(+0.80%)
Nov 10, 2009	4.863	4.909	4.798	4.906	537,477	+0.03(+0.60%)
Nov 09, 2009	4.788	4.902	4.788	4.876	576,740	+0.13(+2.69%)
Nov 06, 2009	4.699	4.771	4.699	4.748	656,238	+0.02(+0.35%)
Nov 05, 2009	4.696	4.742	4.693	4.732	692,719	+0.06(+1.19%)
Nov 04, 2009	4.712	4.748	4.670	4.676	939,583	-0.01(-0.14%)
Nov 03, 2009	4.581	4.683	4.540	4.683	437,378	+0.08(+1.71%)

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.