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 )

24.04 -0.13 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2015 10.03 9.951 9.951 9.951 376,268 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,301 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,964 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.951 495,027 -0.11(-1.12%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,062 +0.04(+0.41%)
Dec 23, 2015 9.941 10.02 9.936 10.02 342,279 +0.12(+1.25%)
Dec 22, 2015 9.776 9.905 9.755 9.899 287,957 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.766 322,513 +0.03(+0.34%)
Dec 18, 2015 9.763 9.763 9.714 9.732 244,496 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,620 -0.07(-0.67%)
Dec 16, 2015 9.732 9.869 9.732 9.855 361,603 +0.16(+1.63%)
Dec 15, 2015 9.645 9.702 9.620 9.697 311,128 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.569 420,688 -0.15(-1.58%)
Dec 11, 2015 9.758 9.809 9.707 9.722 359,873 -0.17(-1.75%)
Dec 10, 2015 9.855 9.942 9.845 9.896 247,498 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.855 254,917 -0.10(-0.97%)
Dec 08, 2015 9.824 9.962 9.824 9.952 243,491 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.952 9.952 240,998 -0.13(-1.27%)
Dec 04, 2015 9.937 10.09 9.937 10.08 223,088 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.957 447,529 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,939 -0.11(-1.05%)
Dec 01, 2015 10.16 10.19 10.14 10.18 229,684 +0.05(+0.45%)
Nov 30, 2015 10.12 10.15 10.11 10.14 293,598 +0.01(+0.10%)
Nov 27, 2015 10.10 10.13 10.09 10.13 73,899 +0.02(+0.15%)
Nov 25, 2015 10.08 10.11 10.11 10.11 138,461 +0.02(+0.16%)
Nov 24, 2015 10.05 10.12 10.05 10.09 327,514 -0.03(-0.26%)
Nov 23, 2015 10.17 10.17 10.10 10.12 211,028 -0.05(-0.45%)
Nov 20, 2015 10.12 10.18 10.12 10.17 436,011 +0.08(+0.76%)
Nov 19, 2015 10.18 10.18 10.08 10.09 251,300 -0.06(-0.58%)
Nov 18, 2015 9.951 10.17 9.925 10.15 485,699 +0.21(+2.14%)
Nov 17, 2015 9.915 9.971 9.895 9.936 218,831 +0.03(+0.26%)
Nov 16, 2015 9.809 9.910 9.809 9.910 203,503 +0.11(+1.09%)
Nov 13, 2015 9.885 9.910 9.773 9.804 289,591 -0.10(-0.97%)
Nov 12, 2015 9.956 9.991 9.900 9.900 214,744 -0.13(-1.26%)
Nov 11, 2015 10.02 10.06 9.996 10.03 189,554 +0.02(+0.15%)
Nov 10, 2015 9.910 10.01 9.910 10.01 201,075 +0.07(+0.71%)
Nov 09, 2015 10.07 10.07 9.905 9.941 292,656 -0.14(-1.36%)
Nov 06, 2015 10.13 10.15 10.05 10.08 318,010 -0.08(-0.80%)
Nov 05, 2015 10.21 10.17 10.15 10.16 344,371 -0.02(-0.15%)
Nov 04, 2015 10.21 10.24 10.16 10.17 222,311 -0.05(-0.45%)
Nov 03, 2015 10.15 10.23 10.12 10.22 242,970 +0.09(+0.85%)
Nov 02, 2015 10.12 10.16 10.10 10.13 271,138 +0.03(+0.25%)
Oct 30, 2015 10.03 10.13 10.02 10.11 328,848 +0.08(+0.76%)
Oct 29, 2015 10.04 10.04 10.00 10.03 242,137 -0.01(-0.05%)
Oct 28, 2015 10.04 10.06 9.996 10.04 179,140 +0.02(+0.20%)
Oct 27, 2015 10.04 10.07 10.00 10.02 229,285 -0.04(-0.35%)
Oct 26, 2015 10.10 10.11 10.05 10.05 124,170 -0.06(-0.60%)
Oct 23, 2015 10.13 10.17 10.09 10.11 226,407 +0.06(+0.60%)
Oct 22, 2015 9.961 10.07 9.951 10.05 294,071 +0.14(+1.43%)
Oct 21, 2015 9.956 9.966 9.900 9.910 269,053 +0.00(+0.03%)
Oct 20, 2015 9.837 9.923 9.837 9.908 231,952 +0.04(+0.41%)
Oct 19, 2015 9.822 9.871 9.812 9.867 205,522 +0.03(+0.26%)
Oct 16, 2015 9.757 9.842 9.747 9.842 176,342 +0.12(+1.19%)
Oct 15, 2015 9.641 9.748 9.636 9.726 223,597 +0.10(+0.99%)
Oct 14, 2015 9.721 9.742 9.596 9.631 271,027 -0.10(-0.98%)
Oct 13, 2015 9.737 9.777 9.726 9.726 140,764 -0.05(-0.50%)
Oct 12, 2015 9.807 9.812 9.747 9.776 154,465 -0.04(-0.42%)
Oct 09, 2015 9.827 9.862 9.782 9.817 230,940 +0.04(+0.41%)
Oct 08, 2015 9.631 9.792 9.621 9.777 169,652 +0.14(+1.41%)
Oct 07, 2015 9.586 9.651 9.579 9.641 187,753 +0.09(+0.90%)
Oct 06, 2015 9.495 9.555 9.495 9.555 211,852 +0.05(+0.53%)
Oct 05, 2015 9.394 9.510 9.384 9.505 250,462 +0.16(+1.72%)
Oct 02, 2015 9.183 9.344 9.138 9.344 331,268 +0.06(+0.65%)
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.