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 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2011 5.671 5.695 5.656 5.679 833,731 +0.01(+0.14%)
Dec 29, 2011 5.617 5.671 5.609 5.671 1,363,447 +0.05(+0.90%)
Dec 28, 2011 5.726 5.726 5.609 5.621 789,992 -0.11(-1.85%)
Dec 27, 2011 5.653 5.727 5.653 5.727 817,949 +0.05(+0.88%)
Dec 23, 2011 5.653 5.680 5.646 5.676 520,834 +0.05(+0.96%)
Dec 21, 2011 5.622 5.649 5.572 5.622 666,031 +0.01(+0.12%)
Dec 20, 2011 5.573 5.631 5.573 5.616 638,692 +0.11(+1.95%)
Dec 19, 2011 5.558 5.589 5.504 5.508 647,909 -0.04(-0.76%)
Dec 16, 2011 5.524 5.558 5.489 5.550 554,232 +0.04(+0.77%)
Dec 15, 2011 5.535 5.566 5.504 5.508 623,971 +0.01(+0.14%)
Dec 14, 2011 5.504 5.547 5.466 5.501 473,372 -0.05(-0.83%)
Dec 13, 2011 5.558 5.612 5.512 5.547 628,578 +0.00(+0.00%)
Dec 12, 2011 5.585 5.589 5.508 5.547 390,110 -0.10(-1.83%)
Dec 09, 2011 5.600 5.680 5.600 5.650 489,150 +0.06(+1.03%)
Dec 08, 2011 5.639 5.658 5.577 5.593 498,970 -0.10(-1.82%)
Dec 07, 2011 5.700 5.719 5.662 5.696 858,223 -0.04(-0.67%)
Dec 06, 2011 5.696 5.734 5.631 5.734 798,155 +0.04(+0.67%)
Dec 05, 2011 5.635 5.708 5.635 5.696 703,928 +0.10(+1.85%)
Dec 02, 2011 5.658 5.665 5.589 5.593 1,107,990 -0.02(-0.41%)
Dec 01, 2011 5.566 5.616 5.558 5.616 715,435 +0.07(+1.17%)
Nov 30, 2011 5.573 5.612 5.508 5.550 761,890 +0.16(+2.89%)
Nov 29, 2011 5.393 5.442 5.379 5.395 460,464 +0.01(+0.24%)
Nov 28, 2011 5.443 5.470 5.363 5.382 437,825 +0.08(+1.45%)
Nov 25, 2011 5.309 5.359 5.286 5.305 268,044 -0.00(-0.07%)
Nov 23, 2011 5.359 5.366 5.297 5.309 501,453 -0.10(-1.77%)
Nov 22, 2011 5.409 5.428 5.386 5.405 414,387 +0.00(+0.00%)
Nov 21, 2011 5.451 5.455 5.374 5.405 605,980 -0.12(-2.19%)
Nov 18, 2011 5.532 5.544 5.502 5.526 449,297 +0.03(+0.51%)
Nov 17, 2011 5.601 5.601 5.471 5.498 568,872 -0.10(-1.70%)
Nov 16, 2011 5.593 5.669 5.582 5.593 435,914 -0.05(-0.94%)
Nov 15, 2011 5.604 5.665 5.593 5.646 573,069 +0.00(+0.00%)
Nov 14, 2011 5.669 5.681 5.612 5.646 386,390 -0.05(-0.93%)
Nov 11, 2011 5.662 5.707 5.654 5.700 429,359 +0.09(+1.63%)
Nov 10, 2011 5.627 5.650 5.558 5.608 592,936 +0.05(+0.96%)
Nov 09, 2011 5.578 5.620 5.525 5.555 588,345 -0.18(-3.18%)
Nov 08, 2011 5.673 5.738 5.643 5.738 389,709 +0.09(+1.55%)
Nov 07, 2011 5.631 5.662 5.585 5.650 422,276 +0.02(+0.34%)
Nov 04, 2011 5.639 5.662 5.597 5.631 509,789 -0.06(-1.14%)
Nov 03, 2011 5.692 5.715 5.623 5.696 504,935 +0.05(+0.94%)
Nov 02, 2011 5.620 5.654 5.597 5.643 459,227 +0.09(+1.65%)
Nov 01, 2011 5.487 5.601 5.475 5.551 522,552 -0.14(-2.47%)
Oct 31, 2011 5.779 5.779 5.688 5.692 586,324 -0.13(-2.29%)
Oct 28, 2011 5.726 5.825 5.726 5.825 754,130 +0.04(+0.66%)
Oct 27, 2011 5.783 5.859 5.753 5.787 905,830 +0.16(+2.91%)
Oct 26, 2011 5.612 5.632 5.521 5.623 600,748 +0.10(+1.72%)
Oct 25, 2011 5.555 5.593 5.521 5.528 485,596 -0.10(-1.69%)
Oct 24, 2011 5.585 5.650 5.570 5.623 586,797 +0.06(+1.03%)
Oct 21, 2011 5.532 5.566 5.509 5.566 506,427 +0.12(+2.24%)
Oct 20, 2011 5.429 5.445 5.356 5.445 431,861 +0.03(+0.47%)
Oct 19, 2011 5.419 5.498 5.402 5.419 664,372 -0.06(-1.03%)
Oct 18, 2011 5.377 5.495 5.325 5.476 386,545 +0.11(+2.11%)
Oct 17, 2011 5.464 5.464 5.362 5.362 302,762 -0.13(-2.41%)
Oct 14, 2011 5.472 5.495 5.438 5.495 408,431 +0.09(+1.61%)
Oct 13, 2011 5.362 5.419 5.313 5.408 389,775 +0.01(+0.21%)
Oct 12, 2011 5.377 5.453 5.374 5.396 507,165 +0.05(+0.99%)
Oct 11, 2011 5.351 5.370 5.268 5.343 366,700 -0.01(-0.21%)
Oct 10, 2011 5.298 5.362 5.275 5.355 444,220 +0.14(+2.68%)
Oct 07, 2011 5.268 5.279 5.174 5.215 448,033 -0.02(-0.29%)
Oct 06, 2011 5.189 5.230 5.174 5.230 484,442 +0.08(+1.61%)
Oct 05, 2011 4.977 5.155 4.977 5.147 640,325 +0.15(+2.95%)
Oct 04, 2011 4.921 5.049 4.773 5.000 1,058,080 +0.02(+0.38%)
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.