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 )

23.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 29, 2015 10.14 10.14 10.07 10.11 242,272 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,440 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,579 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,872 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,029 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,947 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,983 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.11 10.11 191,954 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,837 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,309 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,434 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.974 9.978 201,244 -0.04(-0.44%)
May 12, 2015 9.974 10.03 9.925 10.02 204,532 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,540 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,379 +0.09(+0.93%)
May 07, 2015 9.944 9.964 9.915 9.959 198,689 +0.02(+0.25%)
May 06, 2015 10.03 10.03 9.905 9.935 277,065 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.993 191,891 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,361 +0.02(+0.19%)
May 01, 2015 9.993 10.04 9.988 10.04 267,684 +0.06(+0.63%)
Apr 30, 2015 10.04 10.04 9.935 9.974 325,617 -0.07(-0.68%)
Apr 29, 2015 10.00 10.04 9.988 10.04 231,551 +0.02(+0.24%)
Apr 28, 2015 9.954 10.03 9.935 10.02 282,902 +0.04(+0.39%)
Apr 27, 2015 10.06 10.08 9.964 9.978 206,005 -0.06(-0.58%)
Apr 24, 2015 10.06 10.07 10.03 10.04 236,242 -0.01(-0.10%)
Apr 23, 2015 10.04 10.05 10.01 10.05 219,369 +0.00(+0.05%)
Apr 22, 2015 10.05 10.06 10.02 10.04 199,469 -0.01(-0.15%)
Apr 21, 2015 10.09 10.09 10.03 10.06 156,606 +0.03(+0.27%)
Apr 20, 2015 10.02 10.07 10.02 10.03 184,486 +0.04(+0.44%)
Apr 17, 2015 10.04 10.05 9.961 9.986 235,989 -0.10(-1.01%)
Apr 16, 2015 10.07 10.12 10.07 10.09 163,242 -0.01(-0.10%)
Apr 15, 2015 10.08 10.11 10.07 10.10 190,903 +0.04(+0.43%)
Apr 14, 2015 10.02 10.06 9.981 10.05 169,644 +0.05(+0.48%)
Apr 13, 2015 10.04 10.07 9.995 10.01 167,868 -0.03(-0.34%)
Apr 10, 2015 10.01 10.05 10.01 10.04 242,627 +0.03(+0.29%)
Apr 09, 2015 10.02 10.03 9.971 10.01 250,157 +0.01(+0.10%)
Apr 08, 2015 10.01 10.04 9.976 10.00 179,575 +0.01(+0.15%)
Apr 07, 2015 9.966 10.03 9.966 9.986 177,582 +0.00(+0.05%)
Apr 06, 2015 9.855 10.00 9.845 9.981 265,059 +0.08(+0.83%)
Apr 02, 2015 9.899 9.899 9.899 9.899 475,172 -0.05(-0.49%)
Apr 01, 2015 9.966 9.966 9.908 9.947 222,886 -0.03(-0.29%)
Mar 31, 2015 9.971 9.981 9.928 9.976 289,613 +0.00(+0.00%)
Mar 30, 2015 9.937 10.01 9.937 9.976 217,027 +0.06(+0.59%)
Mar 27, 2015 9.918 9.937 9.899 9.918 111,136 -0.01(-0.15%)
Mar 26, 2015 9.894 9.961 9.879 9.932 250,665 +0.01(+0.15%)
Mar 25, 2015 10.01 10.02 9.913 9.918 212,478 -0.10(-0.97%)
Mar 24, 2015 10.04 10.05 10.01 10.01 188,938 -0.02(-0.24%)
Mar 23, 2015 10.05 10.08 10.01 10.04 227,246 -0.01(-0.10%)
Mar 20, 2015 10.05 10.07 10.01 10.05 331,065 +0.05(+0.46%)
Mar 19, 2015 10.01 10.04 9.968 10.00 233,507 -0.05(-0.48%)
Mar 18, 2015 9.935 10.08 9.867 10.05 263,274 +0.11(+1.11%)
Mar 17, 2015 9.949 9.964 9.916 9.940 301,194 -0.01(-0.15%)
Mar 16, 2015 9.906 9.983 9.906 9.954 288,246 +0.07(+0.68%)
Mar 13, 2015 9.944 9.973 9.824 9.887 207,773 -0.08(-0.82%)
Mar 12, 2015 9.916 9.968 9.916 9.968 172,064 +0.08(+0.78%)
Mar 11, 2015 9.896 9.916 9.872 9.891 216,199 +0.00(+0.00%)
Mar 10, 2015 9.964 9.983 9.887 9.891 252,446 -0.12(-1.15%)
Mar 09, 2015 9.993 10.02 9.988 10.01 260,657 +0.00(+0.00%)
Mar 06, 2015 10.07 10.08 9.993 10.01 235,606 -0.11(-1.09%)
Mar 05, 2015 10.09 10.12 10.08 10.12 151,467 +0.04(+0.43%)
Mar 04, 2015 10.06 10.08 10.02 10.07 192,478 +0.00(+0.00%)
Mar 03, 2015 10.08 10.08 10.04 10.07 241,236 -0.01(-0.10%)
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.