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 )

23.58 +0.16 (+0.68%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 24, 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 (%)
May 24, 2011 6.283 6.312 6.268 6.268 503,414 -0.00(-0.06%)
May 23, 2011 6.254 6.312 6.232 6.272 617,023 -0.09(-1.38%)
May 20, 2011 6.396 6.407 6.348 6.359 465,516 -0.03(-0.47%)
May 19, 2011 6.393 6.408 6.360 6.389 413,374 +0.02(+0.28%)
May 18, 2011 6.331 6.382 6.331 6.371 339,540 +0.04(+0.63%)
May 17, 2011 6.324 6.349 6.292 6.331 359,211 -0.01(-0.23%)
May 16, 2011 6.371 6.415 6.306 6.346 303,806 -0.05(-0.74%)
May 13, 2011 6.429 6.433 6.328 6.393 356,516 -0.04(-0.62%)
May 12, 2011 6.357 6.433 6.353 6.433 322,197 +0.04(+0.68%)
May 11, 2011 6.444 6.447 6.368 6.389 303,039 -0.08(-1.29%)
May 10, 2011 6.422 6.473 6.400 6.473 411,234 +0.09(+1.36%)
May 09, 2011 6.350 6.389 6.331 6.386 306,238 +0.06(+0.92%)
May 06, 2011 6.357 6.404 6.313 6.328 484,498 +0.02(+0.34%)
May 05, 2011 6.375 6.375 6.284 6.306 576,384 -0.13(-1.97%)
May 04, 2011 6.502 6.502 6.418 6.433 485,358 -0.07(-1.06%)
May 03, 2011 6.513 6.527 6.469 6.502 379,968 -0.04(-0.66%)
May 02, 2011 6.534 6.553 6.534 6.545 339,730 -0.03(-0.44%)
Apr 29, 2011 6.596 6.603 6.553 6.574 539,892 +0.01(+0.17%)
Apr 28, 2011 6.484 6.563 6.480 6.563 346,840 +0.04(+0.61%)
Apr 27, 2011 6.466 6.524 6.451 6.524 322,644 +0.05(+0.84%)
Apr 26, 2011 6.451 6.487 6.437 6.469 347,455 +0.05(+0.73%)
Apr 25, 2011 6.429 6.437 6.404 6.422 442,989 -0.00(-0.06%)
Apr 21, 2011 6.418 6.465 6.415 6.426 456,780 +0.01(+0.17%)
Apr 20, 2011 6.371 6.480 6.364 6.415 536,210 +0.11(+1.67%)
Apr 19, 2011 6.292 6.321 6.292 6.310 432,449 +0.02(+0.39%)
Apr 18, 2011 6.296 6.300 6.253 6.285 499,571 -0.07(-1.08%)
Apr 15, 2011 6.350 6.372 6.336 6.354 414,923 +0.03(+0.46%)
Apr 14, 2011 6.292 6.350 6.278 6.325 348,306 -0.01(-0.17%)
Apr 13, 2011 6.350 6.372 6.300 6.336 437,277 +0.01(+0.17%)
Apr 12, 2011 6.364 6.364 6.289 6.325 511,941 -0.07(-1.07%)
Apr 11, 2011 6.433 6.444 6.361 6.393 402,370 -0.03(-0.45%)
Apr 08, 2011 6.429 6.465 6.404 6.422 344,493 -0.01(-0.11%)
Apr 07, 2011 6.415 6.440 6.400 6.429 434,901 +0.01(+0.11%)
Apr 06, 2011 6.418 6.447 6.415 6.422 359,174 +0.02(+0.34%)
Apr 05, 2011 6.328 6.418 6.328 6.400 482,650 +0.00(+0.06%)
Apr 04, 2011 6.390 6.422 6.375 6.397 414,096 -0.00(-0.06%)
Apr 01, 2011 6.397 6.444 6.379 6.400 429,973 +0.03(+0.51%)
Mar 31, 2011 6.433 6.444 6.350 6.368 702,020 -0.04(-0.68%)
Mar 30, 2011 6.372 6.426 6.372 6.411 502,626 +0.08(+1.31%)
Mar 29, 2011 6.285 6.328 6.264 6.328 292,923 +0.05(+0.75%)
Mar 28, 2011 6.300 6.303 6.260 6.282 294,386 -0.00(-0.06%)
Mar 25, 2011 6.260 6.307 6.238 6.285 351,577 +0.03(+0.52%)
Mar 24, 2011 6.235 6.271 6.213 6.253 441,322 +0.03(+0.46%)
Mar 23, 2011 6.177 6.227 6.170 6.224 307,952 +0.01(+0.23%)
Mar 22, 2011 6.224 6.238 6.155 6.209 405,039 -0.00(-0.07%)
Mar 21, 2011 6.222 6.222 6.196 6.214 537,759 +0.10(+1.58%)
Mar 18, 2011 6.103 6.139 6.092 6.117 451,252 +0.07(+1.18%)
Mar 17, 2011 6.056 6.103 5.992 6.046 617,236 +0.05(+0.78%)
Mar 16, 2011 6.146 6.167 5.970 5.999 769,539 -0.16(-2.62%)
Mar 15, 2011 6.158 6.286 6.158 6.160 701,664 -0.13(-1.99%)
Mar 14, 2011 6.282 6.286 6.221 6.286 310,882 -0.01(-0.17%)
Mar 11, 2011 6.221 6.307 6.196 6.296 390,169 +0.06(+0.92%)
Mar 10, 2011 6.296 6.296 6.235 6.239 406,629 -0.08(-1.19%)
Mar 09, 2011 6.321 6.336 6.289 6.314 257,556 -0.01(-0.11%)
Mar 08, 2011 6.339 6.339 6.293 6.321 390,024 +0.02(+0.28%)
Mar 07, 2011 6.350 6.364 6.250 6.304 450,942 -0.03(-0.40%)
Mar 04, 2011 6.332 6.346 6.286 6.329 318,290 +0.00(+0.00%)
Mar 03, 2011 6.325 6.393 6.325 6.329 687,114 +0.03(+0.40%)
Mar 02, 2011 6.278 6.354 6.278 6.304 542,109 -0.00(-0.06%)
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.