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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2012 6.226 6.242 6.138 6.190 410,965 -0.00(-0.06%)
May 30, 2012 6.202 6.202 6.138 6.194 426,507 -0.04(-0.64%)
May 29, 2012 6.294 6.330 6.210 6.234 761,747 -0.04(-0.64%)
May 25, 2012 6.186 6.274 6.186 6.274 336,038 +0.11(+1.75%)
May 24, 2012 6.222 6.222 6.138 6.166 411,981 -0.02(-0.39%)
May 23, 2012 6.162 6.190 6.098 6.190 432,332 +0.01(+0.13%)
May 22, 2012 6.242 6.246 6.162 6.182 436,358 -0.04(-0.59%)
May 21, 2012 6.183 6.219 6.155 6.219 306,891 +0.08(+1.29%)
May 18, 2012 6.155 6.183 6.116 6.140 380,058 -0.00(-0.06%)
May 17, 2012 6.227 6.239 6.140 6.144 515,513 -0.09(-1.46%)
May 16, 2012 6.314 6.362 6.235 6.235 423,917 -0.06(-0.95%)
May 15, 2012 6.354 6.374 6.290 6.294 563,151 -0.05(-0.81%)
May 14, 2012 6.417 6.429 6.346 6.346 528,924 -0.11(-1.66%)
May 11, 2012 6.425 6.520 6.425 6.453 480,047 +0.01(+0.18%)
May 10, 2012 6.461 6.473 6.425 6.441 260,864 +0.00(+0.06%)
May 09, 2012 6.445 6.457 6.401 6.437 311,742 -0.05(-0.79%)
May 08, 2012 6.508 6.512 6.433 6.489 434,013 -0.04(-0.55%)
May 07, 2012 6.493 6.532 6.489 6.524 347,255 +0.01(+0.18%)
May 04, 2012 6.540 6.540 6.477 6.512 326,522 -0.05(-0.79%)
May 03, 2012 6.612 6.612 6.548 6.564 296,470 -0.04(-0.66%)
May 02, 2012 6.580 6.611 6.572 6.608 400,804 +0.01(+0.18%)
May 01, 2012 6.584 6.619 6.564 6.596 238,098 +0.01(+0.18%)
Apr 30, 2012 6.623 6.623 6.552 6.584 424,298 -0.04(-0.54%)
Apr 27, 2012 6.600 6.619 6.568 6.619 385,976 +0.04(+0.66%)
Apr 26, 2012 6.493 6.576 6.492 6.576 340,198 +0.08(+1.16%)
Apr 25, 2012 6.485 6.520 6.485 6.500 260,602 +0.06(+0.99%)
Apr 24, 2012 6.425 6.437 6.409 6.437 393,270 +0.01(+0.19%)
Apr 23, 2012 6.405 6.425 6.378 6.425 245,123 -0.03(-0.43%)
Apr 20, 2012 6.485 6.485 6.441 6.453 237,778 +0.00(+0.00%)
Apr 19, 2012 6.485 6.485 6.425 6.453 364,794 -0.02(-0.38%)
Apr 18, 2012 6.462 6.482 6.454 6.478 294,744 -0.00(-0.06%)
Apr 17, 2012 6.423 6.482 6.423 6.482 317,411 +0.09(+1.36%)
Apr 16, 2012 6.395 6.415 6.367 6.395 468,079 +0.01(+0.19%)
Apr 13, 2012 6.399 6.415 6.371 6.383 454,386 -0.06(-0.92%)
Apr 12, 2012 6.387 6.442 6.387 6.442 391,392 +0.05(+0.80%)
Apr 11, 2012 6.426 6.438 6.391 6.391 409,985 -0.00(-0.06%)
Apr 10, 2012 6.446 6.470 6.367 6.395 424,832 -0.08(-1.22%)
Apr 09, 2012 6.470 6.474 6.434 6.474 441,110 -0.05(-0.78%)
Apr 05, 2012 6.525 6.549 6.521 6.525 381,692 -0.03(-0.48%)
Apr 04, 2012 6.568 6.576 6.525 6.556 352,302 -0.06(-0.89%)
Apr 03, 2012 6.643 6.651 6.592 6.616 391,189 -0.03(-0.42%)
Apr 02, 2012 6.588 6.655 6.580 6.643 376,801 +0.05(+0.78%)
Mar 30, 2012 6.647 6.655 6.584 6.592 520,952 -0.02(-0.24%)
Mar 29, 2012 6.612 6.620 6.588 6.608 357,211 -0.02(-0.36%)
Mar 28, 2012 6.647 6.651 6.590 6.631 371,187 -0.01(-0.12%)
Mar 27, 2012 6.620 6.641 6.604 6.639 494,887 +0.02(+0.30%)
Mar 26, 2012 6.612 6.620 6.580 6.620 380,629 +0.04(+0.54%)
Mar 23, 2012 6.596 6.596 6.568 6.584 253,967 -0.01(-0.12%)
Mar 22, 2012 6.596 6.596 6.560 6.592 224,880 -0.03(-0.48%)
Mar 21, 2012 6.651 6.651 6.584 6.623 391,412 +0.02(+0.34%)
Mar 20, 2012 6.601 6.628 6.534 6.601 401,911 -0.03(-0.41%)
Mar 19, 2012 6.577 6.628 6.569 6.628 386,662 +0.03(+0.42%)
Mar 16, 2012 6.581 6.613 6.577 6.601 380,489 +0.02(+0.36%)
Mar 15, 2012 6.534 6.593 6.515 6.577 569,160 +0.06(+0.90%)
Mar 14, 2012 6.538 6.569 6.499 6.519 577,295 -0.02(-0.30%)
Mar 13, 2012 6.499 6.538 6.499 6.538 677,853 +0.05(+0.78%)
Mar 12, 2012 6.476 6.487 6.432 6.487 397,495 +0.02(+0.30%)
Mar 09, 2012 6.452 6.476 6.446 6.468 307,008 +0.02(+0.24%)
Mar 08, 2012 6.444 6.460 6.405 6.452 460,186 +0.09(+1.42%)
Mar 07, 2012 6.319 6.362 6.319 6.362 431,014 +0.07(+1.06%)
Mar 06, 2012 6.331 6.346 6.276 6.295 566,424 -0.13(-2.07%)
Mar 05, 2012 6.429 6.433 6.391 6.429 512,116 +0.01(+0.18%)
Mar 02, 2012 6.440 6.452 6.417 6.417 482,239 -0.04(-0.55%)
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.