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 (%)
Feb 29, 2016 9.596 9.622 9.438 9.480 403,570 -0.09(-0.99%)
Feb 26, 2016 9.491 9.601 9.489 9.575 184,288 +0.12(+1.22%)
Feb 25, 2016 9.443 9.459 9.391 9.459 170,866 +0.05(+0.50%)
Feb 24, 2016 9.217 9.422 9.180 9.412 199,980 +0.12(+1.25%)
Feb 23, 2016 9.349 9.391 9.270 9.296 285,560 -0.07(-0.73%)
Feb 22, 2016 9.443 9.454 9.349 9.364 349,048 +0.03(+0.34%)
Feb 19, 2016 9.249 9.422 9.159 9.333 412,568 +0.05(+0.57%)
Feb 18, 2016 9.343 9.385 9.264 9.280 225,850 -0.04(-0.42%)
Feb 17, 2016 9.147 9.361 9.142 9.320 442,907 +0.18(+1.94%)
Feb 16, 2016 8.985 9.152 8.949 9.142 450,849 +0.24(+2.70%)
Feb 12, 2016 8.849 8.902 8.902 8.902 348,966 +0.14(+1.55%)
Feb 11, 2016 8.923 8.923 8.677 8.766 521,960 -0.19(-2.16%)
Feb 10, 2016 8.943 9.058 8.907 8.959 404,839 -0.01(-0.12%)
Feb 09, 2016 9.011 9.079 8.938 8.970 547,773 -0.10(-1.15%)
Feb 08, 2016 9.252 9.252 9.038 9.074 293,110 -0.27(-2.91%)
Feb 05, 2016 9.482 9.482 9.299 9.346 293,279 -0.17(-1.81%)
Feb 04, 2016 9.455 9.560 9.429 9.518 424,494 +0.03(+0.33%)
Feb 03, 2016 9.445 9.502 9.288 9.487 835,114 +0.09(+1.00%)
Feb 02, 2016 9.419 9.419 9.330 9.393 196,284 -0.10(-1.05%)
Feb 01, 2016 9.487 9.544 9.450 9.492 241,824 -0.05(-0.49%)
Jan 29, 2016 9.393 9.539 9.367 9.539 397,402 +0.24(+2.58%)
Jan 28, 2016 9.205 9.304 9.111 9.299 498,669 +0.23(+2.53%)
Jan 27, 2016 9.116 9.184 9.030 9.069 295,513 -0.06(-0.63%)
Jan 26, 2016 9.038 9.147 9.038 9.126 282,346 +0.12(+1.33%)
Jan 25, 2016 9.189 9.189 9.006 9.006 249,282 -0.21(-2.27%)
Jan 22, 2016 9.090 9.220 9.090 9.215 366,893 +0.24(+2.62%)
Jan 21, 2016 8.886 9.019 8.855 8.980 523,537 +0.16(+1.84%)
Jan 20, 2016 8.823 8.912 8.553 8.818 737,551 -0.19(-2.12%)
Jan 19, 2016 9.169 9.206 8.962 9.009 404,952 -0.10(-1.14%)
Jan 15, 2016 9.159 9.112 9.112 9.112 457,297 -0.24(-2.55%)
Jan 14, 2016 9.195 9.387 9.035 9.351 462,872 +0.16(+1.75%)
Jan 13, 2016 9.480 9.480 9.164 9.190 381,515 -0.25(-2.69%)
Jan 12, 2016 9.439 9.485 9.333 9.444 322,364 +0.08(+0.89%)
Jan 11, 2016 9.527 9.527 9.263 9.361 804,011 -0.11(-1.20%)
Jan 08, 2016 9.630 9.666 9.475 9.475 387,223 -0.15(-1.51%)
Jan 07, 2016 9.662 9.708 9.594 9.620 374,062 -0.13(-1.38%)
Jan 06, 2016 9.791 9.853 9.744 9.755 444,244 -0.10(-1.00%)
Jan 05, 2016 9.910 9.941 9.851 9.853 332,993 -0.03(-0.31%)
Jan 04, 2016 9.838 9.905 9.770 9.884 420,589 -0.13(-1.34%)
Dec 31, 2015 10.10 10.02 10.02 10.02 373,713 -0.09(-0.92%)
Dec 30, 2015 10.15 10.16 10.11 10.11 401,556 -0.02(-0.15%)
Dec 29, 2015 10.10 10.13 10.09 10.13 230,389 +0.11(+1.09%)
Dec 28, 2015 10.12 10.12 9.993 10.02 491,666 -0.11(-1.12%)
Dec 24, 2015 10.10 10.13 10.13 10.13 161,955 +0.04(+0.41%)
Dec 23, 2015 10.01 10.09 10.00 10.09 339,955 +0.12(+1.25%)
Dec 22, 2015 9.843 9.972 9.822 9.967 286,002 +0.13(+1.37%)
Dec 21, 2015 9.817 9.853 9.786 9.832 320,324 +0.03(+0.34%)
Dec 18, 2015 9.830 9.830 9.780 9.799 242,836 -0.06(-0.57%)
Dec 17, 2015 9.938 9.953 9.845 9.855 364,131 -0.07(-0.67%)
Dec 16, 2015 9.799 9.936 9.799 9.922 359,148 +0.16(+1.63%)
Dec 15, 2015 9.711 9.768 9.686 9.763 309,016 +0.13(+1.33%)
Dec 14, 2015 9.758 9.809 9.614 9.634 417,832 -0.15(-1.58%)
Dec 11, 2015 9.825 9.876 9.773 9.789 357,430 -0.17(-1.75%)
Dec 10, 2015 9.922 10.01 9.912 9.963 245,818 +0.04(+0.41%)
Dec 09, 2015 9.948 10.05 9.902 9.922 253,186 -0.10(-0.98%)
Dec 08, 2015 9.891 10.03 9.891 10.02 241,838 +0.00(+0.00%)
Dec 07, 2015 10.11 10.13 10.02 10.02 239,362 -0.13(-1.27%)
Dec 04, 2015 10.00 10.16 10.00 10.15 221,574 +0.12(+1.23%)
Dec 03, 2015 10.17 10.17 9.999 10.03 444,490 -0.12(-1.17%)
Dec 02, 2015 10.23 10.24 10.14 10.14 371,400 -0.11(-1.05%)
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.