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 )

23.61 +0.15 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2014 8.807 8.834 8.782 8.816 311,718 +0.02(+0.26%)
Feb 27, 2014 8.752 8.793 8.743 8.793 510,292 +0.05(+0.57%)
Feb 26, 2014 8.748 8.757 8.718 8.743 194,534 +0.01(+0.16%)
Feb 25, 2014 8.707 8.752 8.703 8.730 346,756 -0.01(-0.10%)
Feb 24, 2014 8.716 8.766 8.707 8.739 220,952 +0.03(+0.36%)
Feb 21, 2014 8.712 8.739 8.694 8.707 204,510 +0.01(+0.10%)
Feb 20, 2014 8.666 8.698 8.648 8.698 274,437 +0.03(+0.31%)
Feb 19, 2014 8.657 8.712 8.657 8.671 610,693 -0.03(-0.33%)
Feb 18, 2014 8.681 8.699 8.654 8.699 245,879 -0.00(-0.05%)
Feb 14, 2014 8.672 8.704 8.704 8.704 300,109 +0.04(+0.47%)
Feb 13, 2014 8.614 8.695 8.596 8.663 280,786 +0.01(+0.10%)
Feb 12, 2014 8.623 8.681 8.609 8.654 301,119 +0.03(+0.31%)
Feb 11, 2014 8.528 8.632 8.514 8.627 209,091 +0.11(+1.27%)
Feb 10, 2014 8.496 8.524 8.483 8.519 251,690 +0.02(+0.27%)
Feb 07, 2014 8.388 8.501 8.384 8.496 339,443 +0.13(+1.51%)
Feb 06, 2014 8.276 8.370 8.276 8.370 293,690 +0.08(+0.98%)
Feb 05, 2014 8.258 8.303 8.226 8.289 264,223 +0.00(+0.00%)
Feb 04, 2014 8.222 8.289 8.217 8.289 306,333 +0.09(+1.04%)
Feb 03, 2014 8.370 8.384 8.177 8.204 415,754 -0.18(-2.10%)
Jan 31, 2014 8.348 8.433 8.330 8.379 324,193 -0.01(-0.16%)
Jan 30, 2014 8.406 8.438 8.370 8.393 317,912 +0.04(+0.49%)
Jan 29, 2014 8.379 8.411 8.316 8.352 337,814 -0.06(-0.70%)
Jan 28, 2014 8.352 8.433 8.352 8.411 306,777 +0.07(+0.81%)
Jan 27, 2014 8.474 8.474 8.334 8.343 338,509 -0.09(-1.07%)
Jan 24, 2014 8.578 8.591 8.429 8.433 343,849 -0.19(-2.19%)
Jan 23, 2014 8.690 8.695 8.596 8.623 292,658 -0.10(-1.19%)
Jan 22, 2014 8.641 8.740 8.627 8.726 451,543 +0.08(+0.98%)
Jan 21, 2014 8.619 8.651 8.566 8.642 332,417 +0.05(+0.63%)
Jan 17, 2014 8.606 8.588 8.588 8.588 351,569 -0.04(-0.52%)
Jan 16, 2014 8.624 8.637 8.606 8.633 318,637 +0.02(+0.26%)
Jan 15, 2014 8.570 8.624 8.570 8.610 255,826 +0.04(+0.47%)
Jan 14, 2014 8.516 8.570 8.489 8.570 332,805 +0.05(+0.58%)
Jan 13, 2014 8.584 8.601 8.503 8.521 259,696 -0.10(-1.19%)
Jan 10, 2014 8.539 8.624 8.539 8.624 355,529 +0.09(+1.00%)
Jan 09, 2014 8.552 8.561 8.512 8.539 314,285 -0.02(-0.26%)
Jan 08, 2014 8.489 8.570 8.472 8.561 303,197 +0.05(+0.63%)
Jan 07, 2014 8.476 8.516 8.445 8.507 391,637 +0.07(+0.80%)
Jan 06, 2014 8.449 8.449 8.418 8.440 418,072 -0.02(-0.21%)
Jan 03, 2014 8.449 8.467 8.431 8.458 268,123 +0.00(+0.05%)
Jan 02, 2014 8.485 8.485 8.427 8.454 299,874 -0.07(-0.79%)
Dec 31, 2013 8.548 8.521 8.521 8.521 316,300 +0.04(+0.53%)
Dec 30, 2013 8.633 8.633 8.463 8.476 357,076 -0.08(-0.94%)
Dec 27, 2013 8.597 8.655 8.552 8.557 326,725 -0.05(-0.62%)
Dec 26, 2013 8.579 8.610 8.557 8.610 320,827 +0.04(+0.42%)
Dec 24, 2013 8.521 8.579 8.507 8.575 234,176 +0.05(+0.63%)
Dec 23, 2013 8.422 8.534 8.422 8.521 546,876 +0.13(+1.55%)
Dec 20, 2013 8.310 8.412 8.306 8.391 447,921 +0.08(+0.96%)
Dec 19, 2013 8.227 8.311 8.218 8.311 409,945 +0.04(+0.54%)
Dec 18, 2013 8.169 8.276 8.151 8.267 554,807 +0.10(+1.25%)
Dec 17, 2013 8.129 8.173 8.106 8.164 382,840 +0.04(+0.55%)
Dec 16, 2013 8.129 8.151 8.106 8.120 377,020 +0.01(+0.16%)
Dec 13, 2013 8.120 8.124 8.089 8.106 292,628 -0.00(-0.05%)
Dec 12, 2013 8.142 8.147 8.093 8.111 411,584 -0.04(-0.44%)
Dec 11, 2013 8.187 8.187 8.142 8.147 429,771 -0.06(-0.71%)
Dec 10, 2013 8.204 8.218 8.191 8.204 330,591 -0.01(-0.16%)
Dec 09, 2013 8.231 8.245 8.200 8.218 436,743 +0.00(+0.00%)
Dec 06, 2013 8.240 8.262 8.209 8.218 375,729 +0.00(+0.05%)
Dec 05, 2013 8.249 8.249 8.182 8.213 244,729 -0.05(-0.59%)
Dec 04, 2013 8.258 8.285 8.218 8.262 325,501 -0.01(-0.11%)
Dec 03, 2013 8.294 8.307 8.253 8.271 309,027 -0.04(-0.48%)
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.