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 )

23.63 -0.03 (-0.12%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 13, 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 (%)
Jun 29, 2012 6.477 6.481 6.397 6.425 801,754 +0.07(+1.14%)
Jun 28, 2012 6.304 6.353 6.272 6.353 437,082 +0.03(+0.51%)
Jun 27, 2012 6.345 6.353 6.304 6.320 465,839 +0.00(+0.00%)
Jun 26, 2012 6.336 6.357 6.300 6.320 418,169 +0.02(+0.26%)
Jun 25, 2012 6.332 6.345 6.300 6.304 356,233 -0.08(-1.20%)
Jun 22, 2012 6.373 6.413 6.357 6.381 270,994 +0.04(+0.70%)
Jun 21, 2012 6.497 6.517 6.336 6.336 370,773 -0.14(-2.11%)
Jun 20, 2012 6.445 6.517 6.425 6.473 504,427 +0.05(+0.74%)
Jun 19, 2012 6.374 6.438 6.366 6.426 460,113 +0.05(+0.81%)
Jun 18, 2012 6.306 6.406 6.278 6.374 412,283 +0.04(+0.69%)
Jun 15, 2012 6.278 6.338 6.238 6.330 563,522 +0.10(+1.54%)
Jun 14, 2012 6.154 6.246 6.143 6.234 526,459 +0.10(+1.63%)
Jun 13, 2012 6.154 6.190 6.122 6.134 352,056 -0.02(-0.32%)
Jun 12, 2012 6.142 6.178 6.130 6.154 237,504 +0.02(+0.26%)
Jun 11, 2012 6.182 6.190 6.138 6.138 351,335 -0.01(-0.19%)
Jun 08, 2012 6.110 6.161 6.066 6.150 275,050 +0.01(+0.20%)
Jun 07, 2012 6.178 6.185 6.119 6.138 398,266 +0.01(+0.20%)
Jun 06, 2012 6.039 6.134 6.039 6.126 381,152 +0.11(+1.86%)
Jun 05, 2012 5.963 6.031 5.939 6.015 444,466 +0.05(+0.87%)
Jun 04, 2012 6.031 6.043 5.927 5.963 722,326 -0.08(-1.32%)
Jun 01, 2012 5.979 6.146 5.979 6.043 610,661 -0.15(-2.39%)
May 31, 2012 6.226 6.242 6.138 6.190 410,941 -0.00(-0.06%)
May 30, 2012 6.202 6.202 6.138 6.194 426,483 -0.04(-0.64%)
May 29, 2012 6.294 6.330 6.210 6.234 761,703 -0.04(-0.64%)
May 25, 2012 6.186 6.274 6.186 6.274 336,018 +0.11(+1.75%)
May 24, 2012 6.222 6.222 6.138 6.166 411,957 -0.02(-0.39%)
May 23, 2012 6.162 6.190 6.098 6.190 432,307 +0.01(+0.13%)
May 22, 2012 6.242 6.246 6.162 6.182 436,333 -0.04(-0.59%)
May 21, 2012 6.184 6.219 6.156 6.219 306,873 +0.08(+1.29%)
May 18, 2012 6.156 6.184 6.116 6.140 380,036 -0.00(-0.06%)
May 17, 2012 6.227 6.239 6.140 6.144 515,483 -0.09(-1.46%)
May 16, 2012 6.314 6.362 6.235 6.235 423,893 -0.06(-0.95%)
May 15, 2012 6.354 6.374 6.291 6.295 563,119 -0.05(-0.81%)
May 14, 2012 6.418 6.429 6.346 6.346 528,893 -0.11(-1.66%)
May 11, 2012 6.425 6.521 6.425 6.453 480,020 +0.01(+0.18%)
May 10, 2012 6.461 6.473 6.425 6.441 260,849 +0.00(+0.06%)
May 09, 2012 6.445 6.457 6.402 6.437 311,724 -0.05(-0.79%)
May 08, 2012 6.509 6.513 6.433 6.489 433,988 -0.04(-0.55%)
May 07, 2012 6.493 6.533 6.489 6.525 347,235 +0.01(+0.18%)
May 04, 2012 6.541 6.541 6.477 6.513 326,503 -0.05(-0.79%)
May 03, 2012 6.612 6.612 6.548 6.564 296,453 -0.04(-0.66%)
May 02, 2012 6.580 6.612 6.572 6.608 400,781 +0.01(+0.18%)
May 01, 2012 6.584 6.620 6.564 6.596 238,085 +0.01(+0.18%)
Apr 30, 2012 6.624 6.624 6.552 6.584 424,273 -0.04(-0.54%)
Apr 27, 2012 6.600 6.620 6.568 6.620 385,954 +0.04(+0.66%)
Apr 26, 2012 6.493 6.576 6.492 6.576 340,178 +0.08(+1.16%)
Apr 25, 2012 6.485 6.521 6.485 6.501 260,586 +0.06(+0.99%)
Apr 24, 2012 6.425 6.437 6.410 6.437 393,247 +0.01(+0.19%)
Apr 23, 2012 6.406 6.425 6.378 6.425 245,109 -0.03(-0.43%)
Apr 20, 2012 6.485 6.485 6.441 6.453 237,765 +0.00(+0.00%)
Apr 19, 2012 6.485 6.485 6.425 6.453 364,773 -0.02(-0.38%)
Apr 18, 2012 6.462 6.482 6.454 6.478 294,727 -0.00(-0.06%)
Apr 17, 2012 6.423 6.482 6.423 6.482 317,392 +0.09(+1.36%)
Apr 16, 2012 6.395 6.415 6.368 6.395 468,052 +0.01(+0.19%)
Apr 13, 2012 6.399 6.415 6.372 6.383 454,360 -0.06(-0.92%)
Apr 12, 2012 6.387 6.443 6.387 6.443 391,369 +0.05(+0.80%)
Apr 11, 2012 6.427 6.439 6.391 6.391 409,961 -0.00(-0.06%)
Apr 10, 2012 6.447 6.470 6.368 6.395 424,807 -0.08(-1.22%)
Apr 09, 2012 6.470 6.474 6.435 6.474 441,085 -0.05(-0.79%)
Apr 05, 2012 6.525 6.549 6.521 6.525 381,670 -0.03(-0.48%)
Apr 04, 2012 6.569 6.577 6.525 6.557 352,282 -0.06(-0.89%)
Apr 03, 2012 6.644 6.651 6.592 6.616 391,166 -0.03(-0.42%)
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.