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 )

24.04 -0.13 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 30, 2010 5.129 5.180 5.098 5.129 763,600 -0.01(-0.27%)
Jul 29, 2010 5.156 5.194 5.098 5.142 541,384 +0.02(+0.40%)
Jul 28, 2010 5.142 5.163 5.116 5.122 433,734 -0.02(-0.33%)
Jul 27, 2010 5.180 5.194 5.126 5.139 548,702 -0.03(-0.60%)
Jul 26, 2010 5.074 5.170 5.074 5.170 524,836 +0.10(+2.02%)
Jul 23, 2010 5.040 5.115 5.023 5.067 440,774 +0.02(+0.41%)
Jul 22, 2010 4.968 5.047 4.965 5.047 735,456 +0.12(+2.36%)
Jul 21, 2010 4.965 4.985 4.889 4.930 463,312 -0.02(-0.36%)
Jul 20, 2010 4.874 4.969 4.857 4.948 499,108 +0.04(+0.83%)
Jul 19, 2010 4.891 4.918 4.860 4.908 316,977 +0.05(+0.98%)
Jul 16, 2010 4.860 4.935 4.847 4.860 564,675 -0.10(-1.98%)
Jul 15, 2010 4.955 4.959 4.894 4.959 347,396 +0.01(+0.21%)
Jul 14, 2010 4.959 4.972 4.921 4.948 537,868 -0.02(-0.34%)
Jul 13, 2010 4.942 4.978 4.925 4.965 567,521 +0.08(+1.67%)
Jul 12, 2010 4.897 4.911 4.860 4.884 443,818 -0.01(-0.21%)
Jul 09, 2010 4.894 4.897 4.819 4.894 344,114 +0.03(+0.70%)
Jul 08, 2010 4.819 4.860 4.792 4.860 544,589 +0.07(+1.42%)
Jul 07, 2010 4.663 4.802 4.663 4.792 460,551 +0.12(+2.62%)
Jul 06, 2010 4.623 4.714 4.623 4.670 569,831 +0.08(+1.70%)
Jul 02, 2010 4.592 4.646 4.558 4.592 725,214 -0.04(-0.88%)
Jul 01, 2010 4.673 4.690 4.585 4.633 708,016 -0.06(-1.23%)
Jun 30, 2010 4.752 4.765 4.687 4.690 705,862 -0.03(-0.72%)
Jun 29, 2010 4.806 4.809 4.697 4.724 631,432 -0.12(-2.45%)
Jun 25, 2010 4.843 4.860 4.752 4.843 387,924 +0.04(+0.92%)
Jun 24, 2010 4.816 4.853 4.782 4.799 422,704 -0.05(-1.05%)
Jun 23, 2010 4.850 4.884 4.816 4.850 550,650 +0.02(+0.35%)
Jun 22, 2010 4.925 4.955 4.833 4.833 694,601 -0.10(-2.06%)
Jun 21, 2010 5.020 5.053 4.908 4.935 390,252 -0.06(-1.11%)
Jun 18, 2010 4.990 5.023 4.970 4.990 435,120 +0.00(+0.00%)
Jun 17, 2010 5.010 5.010 4.960 4.990 407,832 +0.00(+0.00%)
Jun 16, 2010 4.966 5.023 4.949 4.990 465,429 -0.01(-0.20%)
Jun 15, 2010 4.936 5.014 4.933 5.000 603,734 +0.07(+1.50%)
Jun 14, 2010 4.926 4.980 4.926 4.926 433,048 +0.06(+1.18%)
Jun 11, 2010 4.821 4.882 4.811 4.869 459,428 +0.02(+0.35%)
Jun 10, 2010 4.778 4.859 4.764 4.852 732,832 +0.17(+3.60%)
Jun 09, 2010 4.704 4.771 4.673 4.683 476,900 -0.02(-0.43%)
Jun 08, 2010 4.653 4.710 4.626 4.704 514,323 +0.05(+1.16%)
Jun 07, 2010 4.781 4.801 4.650 4.650 687,472 -0.08(-1.64%)
Jun 04, 2010 4.727 4.831 4.710 4.727 490,580 -0.12(-2.57%)
Jun 03, 2010 4.801 4.885 4.801 4.852 497,919 +0.05(+1.05%)
Jun 02, 2010 4.778 4.818 4.737 4.801 912,392 +0.03(+0.71%)
Jun 01, 2010 4.741 4.842 4.741 4.768 482,536 -0.05(-1.12%)
May 28, 2010 4.821 4.872 4.774 4.821 625,878 -0.02(-0.49%)
May 27, 2010 4.700 4.845 4.700 4.845 850,868 +0.22(+4.81%)
May 26, 2010 4.710 4.714 4.586 4.623 737,901 -0.02(-0.36%)
May 25, 2010 4.532 4.643 4.427 4.640 802,713 +0.01(+0.29%)
May 24, 2010 4.646 4.673 4.572 4.626 671,804 -0.03(-0.55%)
May 21, 2010 4.545 4.687 4.481 4.652 986,742 +0.08(+1.74%)
May 20, 2010 4.569 4.683 4.538 4.572 1,483 -0.25(-5.10%)
May 19, 2010 4.885 4.933 4.707 4.818 1,037,616 -0.08(-1.60%)
May 18, 2010 4.997 5.000 4.883 4.896 570,183 -0.03(-0.68%)
May 17, 2010 4.967 4.980 4.850 4.930 659,734 -0.01(-0.14%)
May 14, 2010 4.937 5.034 4.866 4.937 777,933 -0.13(-2.65%)
May 13, 2010 5.077 5.107 5.050 5.071 606,959 -0.03(-0.51%)
May 12, 2010 5.060 5.097 5.030 5.097 485,421 +0.09(+1.87%)
May 11, 2010 5.044 5.067 5.003 5.003 591,142 -0.03(-0.60%)
May 10, 2010 5.054 5.054 5.007 5.034 1,091,586 +0.29(+6.06%)
May 07, 2010 4.736 4.850 4.599 4.746 1,283,133 -0.06(-1.18%)
May 06, 2010 5.040 5.137 4.442 4.803 2,838,601 -0.35(-6.81%)
May 05, 2010 5.187 5.244 5.137 5.154 943,512 -0.14(-2.59%)
May 04, 2010 5.401 5.442 5.274 5.291 948,081 -0.18(-3.30%)
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.