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 )

22.88 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 2.910 2.957 2.901 2.946 1,012,608 +0.05(+1.80%)
Mar 30, 2009 2.868 2.894 2.838 2.894 774,395 -0.17(-5.70%)
Mar 26, 2009 3.019 3.082 3.003 3.069 1,115,319 +0.09(+2.99%)
Mar 25, 2009 2.910 2.996 2.871 2.980 990,825 +0.07(+2.50%)
Mar 24, 2009 2.868 2.927 2.861 2.907 1,284,557 +0.00(+0.11%)
Mar 23, 2009 2.877 2.910 2.871 2.904 1,098,242 +0.19(+6.93%)
Mar 20, 2009 2.752 2.788 2.709 2.716 782,483 -0.04(-1.44%)
Mar 19, 2009 2.881 2.881 2.752 2.755 1,205,080 -0.06(-2.11%)
Mar 18, 2009 2.699 2.859 2.676 2.815 789,480 +0.07(+2.40%)
Mar 17, 2009 2.660 2.752 2.660 2.749 582,925 +0.09(+3.22%)
Mar 16, 2009 2.670 2.769 2.656 2.663 849,846 +0.04(+1.64%)
Mar 13, 2009 2.637 2.673 2.580 2.620 0 -0.02(-0.75%)
Mar 12, 2009 2.478 2.640 2.455 2.640 741,696 +0.13(+5.26%)
Mar 11, 2009 2.442 2.531 2.396 2.508 900,712 +0.09(+3.83%)
Mar 10, 2009 2.280 2.419 2.280 2.415 1,446,079 +0.17(+7.49%)
Mar 09, 2009 2.244 2.310 2.211 2.247 2,179,299 -0.09(-3.68%)
Mar 06, 2009 2.340 2.384 2.244 2.333 0 -0.03(-1.26%)
Mar 05, 2009 2.435 2.435 2.310 2.363 1,710,515 -0.11(-4.53%)
Mar 04, 2009 2.363 2.495 2.353 2.475 1,331,004 +0.05(+2.04%)
Mar 02, 2009 2.597 2.640 2.419 2.425 1,373,973 -0.31(-11.45%)
Feb 27, 2009 2.871 2.871 2.716 2.739 0 -0.08(-2.92%)
Feb 26, 2009 2.811 2.883 2.782 2.821 820,860 +0.04(+1.54%)
Feb 25, 2009 2.775 2.818 2.703 2.778 835,985 -0.01(-0.47%)
Feb 24, 2009 2.696 2.795 2.604 2.792 1,271,859 +0.16(+6.15%)
Feb 23, 2009 2.884 2.884 2.607 2.630 1,793,237 -0.23(-7.97%)
Feb 20, 2009 2.960 2.970 2.772 2.858 1,746,480 -0.17(-5.77%)
Feb 19, 2009 3.138 3.171 2.996 3.033 773,085 -0.09(-2.75%)
Feb 18, 2009 3.244 3.244 3.029 3.118 1,198,071 -0.13(-3.87%)
Feb 17, 2009 3.376 3.376 3.217 3.244 808,348 -0.23(-6.56%)
Feb 13, 2009 3.491 3.537 3.468 3.471 873,408 -0.01(-0.19%)
Feb 12, 2009 3.508 3.584 3.419 3.478 1,120,004 -0.08(-2.23%)
Feb 11, 2009 3.597 3.650 3.504 3.557 1,056,077 -0.08(-2.27%)
Feb 10, 2009 3.686 3.742 3.557 3.640 1,272,626 -0.11(-2.90%)
Feb 09, 2009 3.702 3.749 3.660 3.749 854,731 -0.01(-0.26%)
Feb 06, 2009 3.643 3.762 3.643 3.759 518,495 +0.10(+2.70%)
Feb 05, 2009 3.537 3.683 3.534 3.660 1,174,161 +0.02(+0.45%)
Feb 04, 2009 3.613 3.709 3.603 3.643 1,096,869 +0.02(+0.45%)
Feb 03, 2009 3.567 3.627 3.518 3.627 776,722 +0.07(+1.85%)
Feb 02, 2009 3.570 3.570 3.508 3.561 481,351 -0.07(-1.91%)
Jan 30, 2009 3.669 3.719 3.570 3.630 0 -0.08(-2.14%)
Jan 29, 2009 3.801 3.805 3.663 3.709 633,070 -0.15(-3.85%)
Jan 28, 2009 3.722 3.864 3.722 3.858 523,195 +0.16(+4.37%)
Jan 27, 2009 3.610 3.712 3.594 3.696 677,869 +0.10(+2.85%)
Jan 26, 2009 3.607 3.709 3.524 3.594 613,248 -0.02(-0.46%)
Jan 23, 2009 3.468 3.623 3.465 3.610 575,501 +0.03(+0.74%)
Jan 22, 2009 3.554 3.627 3.518 3.584 507,807 -0.07(-1.81%)
Jan 21, 2009 3.577 3.650 3.475 3.650 861,004 +0.11(+3.08%)
Jan 20, 2009 3.666 3.683 3.504 3.541 448,653 -0.17(-4.71%)
Jan 16, 2009 3.759 3.828 3.630 3.716 646,152 +0.01(+0.36%)
Jan 15, 2009 3.706 3.726 3.557 3.702 785,540 -0.04(-1.15%)
Jan 14, 2009 3.818 3.818 3.663 3.745 893,536 -0.15(-3.73%)
Jan 13, 2009 3.848 3.933 3.815 3.891 987,640 +0.01(+0.34%)
Jan 12, 2009 3.887 3.927 3.798 3.877 1,081,781 -0.05(-1.18%)
Jan 09, 2009 4.036 4.039 3.924 3.924 917,531 -0.13(-3.18%)
Jan 08, 2009 3.960 4.072 3.904 4.052 866,414 +0.06(+1.57%)
Jan 07, 2009 4.065 4.085 3.983 3.990 1,008,484 -0.09(-2.26%)
Jan 06, 2009 3.950 4.082 3.950 4.082 1,707,063 +0.09(+2.23%)
Jan 05, 2009 3.963 4.062 3.854 3.993 930,429 -0.01(-0.17%)
Jan 02, 2009 3.851 4.049 3.841 3.999 0 +0.16(+4.03%)
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.