Indicators

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.53 +0.11 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.841	3.873	3.801	3.831	838,450	+0.02(+0.43%)
May 28, 2009	3.733	3.824	3.703	3.815	846,860	+0.11(+2.92%)
May 27, 2009	3.769	3.808	3.693	3.706	716,252	-0.06(-1.57%)
May 26, 2009	3.706	3.847	3.700	3.765	779,754	+0.06(+1.50%)
May 22, 2009	3.700	3.749	3.680	3.710	666,485	+0.04(+1.16%)
May 21, 2009	3.664	3.703	3.611	3.667	897,689	-0.07(-1.84%)
May 20, 2009	3.775	3.804	3.713	3.736	684,697	+0.00(+0.00%)
May 19, 2009	3.713	3.782	3.677	3.736	829,915	+0.04(+1.15%)
May 18, 2009	3.588	3.713	3.588	3.693	742,434	+0.14(+4.06%)
May 15, 2009	3.569	3.579	3.516	3.549	511,881	-0.01(-0.37%)
May 14, 2009	3.506	3.588	3.506	3.562	530,913	+0.05(+1.40%)
May 13, 2009	3.480	3.543	3.480	3.513	725,712	-0.08(-2.28%)
May 12, 2009	3.634	3.644	3.585	3.595	738,757	-0.02(-0.45%)
May 11, 2009	3.585	3.651	3.565	3.611	849,792	-0.04(-1.17%)
May 08, 2009	3.582	3.660	3.552	3.654	848,013	+0.10(+2.86%)
May 07, 2009	3.598	3.611	3.506	3.552	1,158,504	-0.01(-0.18%)
May 06, 2009	3.529	3.569	3.487	3.559	780,419	+0.08(+2.36%)
May 05, 2009	3.503	3.510	3.444	3.477	1,142,719	-0.02(-0.56%)
May 04, 2009	3.474	3.500	3.474	3.497	920,785	+0.12(+3.49%)

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.