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 )

24.11 +0.12 (+0.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 30, 2009 4.012 4.012 3.910 3.983 565,473 +0.02(+0.42%)
Jun 29, 2009 3.950 3.976 3.920 3.966 722,089 +0.03(+0.75%)
Jun 26, 2009 3.953 3.960 3.907 3.937 627,006 -0.03(-0.83%)
Jun 25, 2009 3.910 3.976 3.894 3.969 945,223 +0.10(+2.65%)
Jun 24, 2009 3.781 3.920 3.781 3.867 640,217 +0.12(+3.08%)
Jun 23, 2009 3.828 3.867 3.659 3.752 1,165,349 -0.07(-1.73%)
Jun 22, 2009 4.002 4.002 3.811 3.818 958,992 -0.20(-4.93%)
Jun 19, 2009 4.022 4.059 3.973 4.016 462,007 +0.00(+0.08%)
Jun 18, 2009 4.055 4.101 3.999 4.012 1,060,684 -0.03(-0.65%)
Jun 17, 2009 4.059 4.092 4.002 4.039 722,752 -0.02(-0.49%)
Jun 16, 2009 4.154 4.164 4.052 4.059 714,927 -0.06(-1.52%)
Jun 15, 2009 4.174 4.174 4.100 4.121 674,438 -0.12(-2.88%)
Jun 12, 2009 4.164 4.247 4.151 4.243 629,988 +0.07(+1.66%)
Jun 11, 2009 4.148 4.210 4.141 4.174 735,614 +0.04(+1.04%)
Jun 10, 2009 4.148 4.171 4.075 4.131 473,457 +0.01(+0.32%)
Jun 09, 2009 4.062 4.121 4.042 4.118 430,144 +0.08(+1.88%)
Jun 08, 2009 4.032 4.059 4.009 4.042 574,373 -0.03(-0.81%)
Jun 05, 2009 4.134 4.141 4.045 4.075 769,415 +0.00(+0.08%)
Jun 04, 2009 3.966 4.075 3.923 4.072 802,009 +0.10(+2.58%)
Jun 03, 2009 4.012 4.012 3.910 3.969 902,589 -0.09(-2.12%)
Jun 02, 2009 3.927 4.062 3.927 4.055 713,421 +0.09(+2.16%)
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.