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 )

24.10 +0.11 (+0.46%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 20, 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, 2014 10.03 10.02 10.02 10.02 406,913 +0.05(+0.53%)
Dec 30, 2014 9.956 9.990 9.900 9.971 310,468 +0.01(+0.15%)
Dec 29, 2014 9.990 10.000 9.928 9.956 344,241 -0.04(-0.39%)
Dec 26, 2014 10.06 10.06 9.990 9.995 260,192 -0.04(-0.40%)
Dec 24, 2014 10.03 10.04 10.04 10.04 206,987 +0.04(+0.43%)
Dec 23, 2014 9.873 10.02 9.873 9.992 443,963 +0.12(+1.26%)
Dec 22, 2014 9.925 9.925 9.868 9.868 319,848 -0.03(-0.26%)
Dec 19, 2014 9.846 9.913 9.846 9.894 346,320 +0.08(+0.78%)
Dec 18, 2014 9.684 9.827 9.684 9.818 285,589 +0.20(+2.08%)
Dec 17, 2014 9.465 9.617 9.465 9.617 321,086 +0.15(+1.56%)
Dec 16, 2014 9.532 9.598 9.460 9.470 492,714 -0.09(-0.95%)
Dec 15, 2014 9.679 9.703 9.532 9.560 432,406 -0.08(-0.84%)
Dec 12, 2014 9.746 9.756 9.632 9.641 453,416 -0.10(-1.08%)
Dec 11, 2014 9.632 9.779 9.608 9.746 604,548 +0.15(+1.59%)
Dec 10, 2014 9.679 9.702 9.579 9.594 302,042 -0.14(-1.42%)
Dec 09, 2014 9.694 9.732 9.660 9.732 315,557 -0.03(-0.29%)
Dec 08, 2014 9.770 9.803 9.732 9.760 200,723 -0.04(-0.39%)
Dec 05, 2014 9.779 9.808 9.779 9.799 196,066 +0.00(+0.00%)
Dec 04, 2014 9.803 9.830 9.770 9.799 243,802 -0.03(-0.34%)
Dec 03, 2014 9.779 9.832 9.779 9.832 200,492 +0.03(+0.34%)
Dec 02, 2014 9.727 9.802 9.727 9.799 191,941 +0.06(+0.59%)
Dec 01, 2014 9.832 9.856 9.727 9.741 287,367 -0.14(-1.40%)
Nov 28, 2014 9.908 9.908 9.860 9.880 108,201 -0.03(-0.29%)
Nov 26, 2014 9.870 9.908 9.908 9.908 237,104 +0.06(+0.58%)
Nov 25, 2014 9.827 9.856 9.813 9.851 228,239 +0.04(+0.39%)
Nov 24, 2014 9.818 9.837 9.799 9.813 348,347 +0.01(+0.10%)
Nov 21, 2014 9.841 9.865 9.794 9.803 279,775 +0.02(+0.24%)
Nov 20, 2014 9.698 9.779 9.698 9.779 261,686 +0.03(+0.34%)
Nov 19, 2014 9.741 9.756 9.694 9.746 218,281 +0.01(+0.08%)
Nov 18, 2014 9.691 9.753 9.686 9.739 230,484 +0.04(+0.44%)
Nov 17, 2014 9.672 9.696 9.644 9.696 341,194 +0.01(+0.10%)
Nov 14, 2014 9.729 9.739 9.672 9.686 166,078 -0.05(-0.54%)
Nov 13, 2014 9.767 9.785 9.715 9.739 242,084 -0.03(-0.29%)
Nov 12, 2014 9.767 9.776 9.739 9.767 183,662 -0.02(-0.19%)
Nov 11, 2014 9.734 9.786 9.715 9.786 241,755 +0.05(+0.54%)
Nov 10, 2014 9.663 9.739 9.663 9.734 240,697 +0.07(+0.69%)
Nov 07, 2014 9.686 9.710 9.639 9.668 233,706 -0.01(-0.10%)
Nov 06, 2014 9.630 9.696 9.620 9.677 307,256 +0.04(+0.44%)
Nov 05, 2014 9.625 9.649 9.606 9.634 340,804 +0.06(+0.64%)
Nov 04, 2014 9.658 9.663 9.535 9.573 680,852 -0.11(-1.13%)
Nov 03, 2014 9.630 9.691 9.630 9.682 249,060 +0.06(+0.59%)
Oct 31, 2014 9.658 9.668 9.606 9.625 318,643 +0.07(+0.74%)
Oct 30, 2014 9.530 9.596 9.506 9.554 249,938 +0.01(+0.10%)
Oct 29, 2014 9.582 9.596 9.494 9.544 293,306 -0.02(-0.25%)
Oct 28, 2014 9.516 9.573 9.511 9.568 313,855 +0.09(+0.90%)
Oct 27, 2014 9.487 9.530 9.530 9.483 284,851 -0.05(-0.50%)
Oct 24, 2014 9.506 9.530 9.464 9.530 153,944 +0.04(+0.40%)
Oct 23, 2014 9.468 9.521 9.468 9.492 268,199 +0.11(+1.16%)
Oct 22, 2014 9.426 9.468 9.378 9.383 244,173 -0.02(-0.17%)
Oct 21, 2014 9.253 9.409 9.239 9.399 387,493 +0.19(+2.05%)
Oct 20, 2014 9.140 9.211 9.140 9.211 284,593 +0.04(+0.46%)
Oct 17, 2014 9.220 9.315 9.098 9.168 421,722 +0.10(+1.09%)
Oct 16, 2014 8.815 9.027 8.759 9.070 808,165 +0.17(+1.91%)
Oct 15, 2014 8.843 8.938 8.707 8.900 801,233 -0.07(-0.79%)
Oct 14, 2014 9.041 9.070 8.924 8.971 435,228 -0.03(-0.31%)
Oct 13, 2014 9.145 9.183 8.985 8.999 576,619 -0.15(-1.60%)
Oct 10, 2014 9.305 9.352 9.131 9.145 354,423 -0.20(-2.12%)
Oct 09, 2014 9.517 9.517 9.329 9.343 270,701 -0.18(-1.88%)
Oct 08, 2014 9.329 9.530 9.329 9.522 259,439 +0.16(+1.76%)
Oct 07, 2014 9.376 9.413 9.338 9.357 238,605 -0.05(-0.55%)
Oct 06, 2014 9.442 9.465 9.390 9.409 330,812 +0.02(+0.20%)
Oct 03, 2014 9.357 9.442 9.343 9.390 279,510 +0.05(+0.56%)
Oct 02, 2014 9.423 9.423 9.230 9.338 384,125 -0.09(-0.95%)
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.