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 28, 2010	4.821	4.872	4.774	4.821	625,878	-0.02(-0.49%)
May 27, 2010	4.700	4.845	4.700	4.845	850,868	+0.22(+4.81%)
May 26, 2010	4.710	4.714	4.586	4.623	737,901	-0.02(-0.36%)
May 25, 2010	4.532	4.643	4.427	4.640	802,713	+0.01(+0.29%)
May 24, 2010	4.646	4.673	4.572	4.626	671,804	-0.03(-0.55%)
May 21, 2010	4.545	4.687	4.481	4.652	986,742	+0.08(+1.74%)
May 20, 2010	4.569	4.683	4.538	4.572	1,483	-0.25(-5.10%)
May 19, 2010	4.885	4.933	4.707	4.818	1,037,616	-0.08(-1.60%)
May 18, 2010	4.997	5.000	4.883	4.896	570,183	-0.03(-0.68%)
May 17, 2010	4.967	4.980	4.850	4.930	659,734	-0.01(-0.14%)
May 14, 2010	4.937	5.034	4.866	4.937	777,933	-0.13(-2.65%)
May 13, 2010	5.077	5.107	5.050	5.071	606,959	-0.03(-0.51%)
May 12, 2010	5.060	5.097	5.030	5.097	485,421	+0.09(+1.87%)
May 11, 2010	5.044	5.067	5.003	5.003	591,142	-0.03(-0.60%)
May 10, 2010	5.054	5.054	5.007	5.034	1,091,586	+0.29(+6.06%)
May 07, 2010	4.736	4.850	4.599	4.746	1,283,133	-0.06(-1.18%)
May 06, 2010	5.040	5.137	4.442	4.803	2,838,601	-0.35(-6.81%)
May 05, 2010	5.187	5.244	5.137	5.154	943,512	-0.14(-2.59%)
May 04, 2010	5.401	5.442	5.274	5.291	948,081	-0.18(-3.30%)

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.