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 28, 2013 8.086 8.086 7.937 7.937 549,091 -0.05(-0.64%)
Mar 27, 2013 7.937 8.001 7.924 7.988 313,877 +0.02(+0.27%)
Mar 26, 2013 8.001 8.014 7.912 7.967 321,816 +0.06(+0.75%)
Mar 25, 2013 8.022 8.022 7.903 7.907 459,542 -0.04(-0.48%)
Mar 22, 2013 7.920 7.967 7.907 7.946 417,647 +0.02(+0.21%)
Mar 21, 2013 7.946 7.963 7.920 7.929 411,144 -0.03(-0.43%)
Mar 20, 2013 7.954 7.963 7.937 7.963 401,929 +0.03(+0.43%)
Mar 19, 2013 7.950 7.963 7.882 7.929 483,014 +0.01(+0.15%)
Mar 18, 2013 7.976 8.023 7.892 7.917 425,429 -0.07(-0.85%)
Mar 15, 2013 8.027 8.027 7.963 7.985 501,880 -0.04(-0.53%)
Mar 14, 2013 8.035 8.047 8.014 8.027 389,665 +0.00(+0.00%)
Mar 13, 2013 8.018 8.035 7.968 8.027 447,415 +0.02(+0.26%)
Mar 12, 2013 8.027 8.035 7.976 8.006 427,619 +0.00(+0.00%)
Mar 11, 2013 8.035 8.035 7.989 8.006 412,706 -0.01(-0.11%)
Mar 08, 2013 8.044 8.048 7.955 8.014 515,295 +0.00(+0.00%)
Mar 07, 2013 7.985 8.023 7.963 8.014 499,835 +0.04(+0.53%)
Mar 06, 2013 7.968 7.976 7.947 7.972 345,209 +0.02(+0.21%)
Mar 05, 2013 7.980 8.001 7.930 7.955 620,109 +0.01(+0.16%)
Mar 04, 2013 7.870 7.942 7.798 7.942 634,757 +0.11(+1.46%)
Mar 01, 2013 7.765 7.837 7.744 7.828 423,687 +0.05(+0.60%)
Feb 28, 2013 7.773 7.820 7.765 7.782 552,492 +0.03(+0.44%)
Feb 27, 2013 7.625 7.756 7.625 7.748 400,400 +0.10(+1.33%)
Feb 26, 2013 7.612 7.650 7.597 7.646 326,794 +0.06(+0.84%)
Feb 25, 2013 7.697 7.730 7.583 7.583 499,386 -0.09(-1.21%)
Feb 22, 2013 7.676 7.705 7.646 7.676 501,088 +0.03(+0.39%)
Feb 21, 2013 7.752 7.756 7.645 7.646 537,853 -0.12(-1.53%)
Feb 20, 2013 7.798 7.815 7.752 7.765 439,380 -0.02(-0.22%)
Feb 19, 2013 7.769 7.794 7.756 7.782 506,562 +0.04(+0.53%)
Feb 15, 2013 7.761 7.774 7.715 7.740 473,749 -0.00(-0.05%)
Feb 14, 2013 7.749 7.757 7.707 7.745 510,427 -0.02(-0.22%)
Feb 13, 2013 7.766 7.766 7.719 7.761 468,978 +0.03(+0.44%)
Feb 12, 2013 7.686 7.749 7.686 7.728 360,618 +0.03(+0.33%)
Feb 11, 2013 7.707 7.724 7.673 7.702 519,965 +0.01(+0.11%)
Feb 08, 2013 7.669 7.702 7.661 7.694 396,742 +0.03(+0.33%)
Feb 07, 2013 7.673 7.686 7.623 7.669 458,287 -0.02(-0.22%)
Feb 06, 2013 7.669 7.753 7.576 7.686 572,490 +0.12(+1.61%)
Feb 04, 2013 7.610 7.648 7.551 7.564 617,969 -0.08(-1.05%)
Feb 01, 2013 7.694 7.744 7.631 7.644 578,762 -0.02(-0.27%)
Jan 31, 2013 7.715 7.724 7.610 7.665 566,628 -0.04(-0.55%)
Jan 30, 2013 7.740 7.757 7.707 7.707 387,911 -0.03(-0.35%)
Jan 29, 2013 7.669 7.736 7.660 7.734 488,564 +0.07(+0.85%)
Jan 28, 2013 7.686 7.702 7.652 7.669 461,172 +0.00(+0.00%)
Jan 25, 2013 7.602 7.669 7.602 7.669 551,891 +0.07(+0.88%)
Jan 24, 2013 7.602 7.660 7.576 7.602 476,767 +0.00(+0.06%)
Jan 23, 2013 7.631 7.652 7.576 7.597 991,892 -0.01(-0.11%)
Jan 22, 2013 7.660 7.690 7.572 7.606 846,712 -0.05(-0.66%)
Jan 18, 2013 7.581 7.677 7.581 7.656 810,652 +0.08(+1.00%)
Jan 17, 2013 7.501 7.618 7.492 7.581 894,861 +0.12(+1.58%)
Jan 16, 2013 7.362 7.475 7.362 7.463 851,975 +0.08(+1.14%)
Jan 15, 2013 7.404 7.404 7.358 7.379 509,274 -0.02(-0.23%)
Jan 14, 2013 7.400 7.478 7.387 7.396 1,065,068 -0.02(-0.28%)
Jan 11, 2013 7.442 7.450 7.400 7.417 961,177 -0.02(-0.23%)
Jan 10, 2013 7.362 7.433 7.362 7.433 751,949 +0.10(+1.38%)
Jan 09, 2013 7.265 7.345 7.265 7.332 439,911 +0.05(+0.75%)
Jan 08, 2013 7.278 7.295 7.234 7.278 394,773 +0.00(+0.00%)
Jan 07, 2013 7.211 7.278 7.194 7.278 488,327 +0.04(+0.58%)
Jan 04, 2013 7.148 7.236 7.122 7.236 584,787 +0.09(+1.29%)
Jan 03, 2013 7.110 7.148 7.101 7.143 473,252 +0.02(+0.30%)
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.