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 31, 2012 6.644 6.656 6.591 6.636 429,288 -0.00(-0.06%)
Jul 30, 2012 6.632 6.672 6.605 6.640 308,945 +0.00(+0.06%)
Jul 27, 2012 6.636 6.664 6.632 6.636 496,198 +0.00(+0.06%)
Jul 26, 2012 6.624 6.652 6.603 6.632 255,551 +0.07(+1.04%)
Jul 25, 2012 6.563 6.583 6.527 6.563 389,024 +0.03(+0.52%)
Jul 24, 2012 6.595 6.595 6.487 6.530 354,882 -0.04(-0.64%)
Jul 23, 2012 6.515 6.571 6.483 6.571 346,037 +0.00(+0.06%)
Jul 20, 2012 6.603 6.616 6.546 6.567 356,597 -0.05(-0.68%)
Jul 19, 2012 6.589 6.617 6.561 6.613 349,448 +0.04(+0.61%)
Jul 18, 2012 6.537 6.581 6.533 6.573 417,571 +0.03(+0.49%)
Jul 17, 2012 6.521 6.557 6.473 6.541 371,689 +0.03(+0.49%)
Jul 16, 2012 6.489 6.509 6.465 6.509 319,676 +0.03(+0.43%)
Jul 13, 2012 6.373 6.481 6.373 6.481 303,007 +0.10(+1.63%)
Jul 12, 2012 6.409 6.433 6.361 6.377 582,599 -0.06(-0.99%)
Jul 11, 2012 6.449 6.473 6.413 6.441 329,133 -0.02(-0.31%)
Jul 10, 2012 6.489 6.521 6.444 6.461 375,195 +0.00(+0.00%)
Jul 09, 2012 6.445 6.470 6.417 6.461 312,301 +0.00(+0.00%)
Jul 06, 2012 6.421 6.481 6.397 6.461 405,312 -0.04(-0.61%)
Jul 05, 2012 6.441 6.505 6.417 6.501 222,668 +0.05(+0.74%)
Jul 03, 2012 6.453 6.489 6.421 6.453 472,664 +0.01(+0.19%)
Jul 02, 2012 6.373 6.449 6.357 6.441 467,119 +0.06(+0.94%)
Jun 29, 2012 6.433 6.436 6.353 6.381 807,281 +0.07(+1.14%)
Jun 28, 2012 6.261 6.309 6.229 6.309 440,095 +0.03(+0.51%)
Jun 27, 2012 6.301 6.309 6.261 6.277 469,050 +0.00(+0.00%)
Jun 26, 2012 6.293 6.313 6.257 6.277 421,052 +0.02(+0.26%)
Jun 25, 2012 6.289 6.301 6.257 6.261 358,689 -0.08(-1.20%)
Jun 22, 2012 6.329 6.369 6.313 6.337 272,863 +0.04(+0.70%)
Jun 21, 2012 6.453 6.473 6.293 6.293 373,329 -0.14(-2.11%)
Jun 20, 2012 6.401 6.473 6.381 6.429 507,905 +0.05(+0.74%)
Jun 19, 2012 6.330 6.394 6.322 6.382 463,285 +0.05(+0.81%)
Jun 18, 2012 6.263 6.362 6.235 6.330 415,125 +0.04(+0.69%)
Jun 15, 2012 6.235 6.295 6.196 6.287 567,407 +0.10(+1.54%)
Jun 14, 2012 6.112 6.203 6.101 6.192 530,089 +0.10(+1.63%)
Jun 13, 2012 6.112 6.148 6.080 6.092 354,483 -0.02(-0.32%)
Jun 12, 2012 6.100 6.136 6.088 6.112 239,141 +0.02(+0.26%)
Jun 11, 2012 6.140 6.148 6.096 6.096 353,757 -0.01(-0.19%)
Jun 08, 2012 6.069 6.118 6.025 6.108 276,947 +0.01(+0.20%)
Jun 07, 2012 6.136 6.142 6.077 6.096 401,012 +0.01(+0.20%)
Jun 06, 2012 5.997 6.092 5.997 6.084 383,779 +0.11(+1.86%)
Jun 05, 2012 5.922 5.989 5.898 5.973 447,530 +0.05(+0.87%)
Jun 04, 2012 5.989 6.001 5.886 5.922 727,306 -0.08(-1.32%)
Jun 01, 2012 5.938 6.104 5.938 6.001 614,871 -0.15(-2.39%)
May 31, 2012 6.184 6.199 6.096 6.148 413,774 -0.00(-0.06%)
May 30, 2012 6.160 6.160 6.096 6.152 429,423 -0.04(-0.64%)
May 29, 2012 6.251 6.287 6.168 6.192 766,954 -0.04(-0.64%)
May 25, 2012 6.144 6.231 6.144 6.231 338,335 +0.11(+1.75%)
May 24, 2012 6.180 6.180 6.096 6.124 414,797 -0.02(-0.39%)
May 23, 2012 6.120 6.148 6.057 6.148 435,287 +0.01(+0.13%)
May 22, 2012 6.199 6.203 6.120 6.140 439,341 -0.04(-0.59%)
May 21, 2012 6.141 6.177 6.114 6.177 308,989 +0.08(+1.29%)
May 18, 2012 6.114 6.141 6.074 6.098 382,656 -0.00(-0.06%)
May 17, 2012 6.185 6.196 6.098 6.102 519,037 -0.09(-1.46%)
May 16, 2012 6.271 6.318 6.192 6.192 426,815 -0.06(-0.95%)
May 15, 2012 6.311 6.330 6.248 6.252 567,001 -0.05(-0.81%)
May 14, 2012 6.374 6.385 6.303 6.303 532,540 -0.11(-1.66%)
May 11, 2012 6.381 6.476 6.381 6.409 483,329 +0.01(+0.18%)
May 10, 2012 6.417 6.429 6.381 6.397 262,647 +0.00(+0.06%)
May 09, 2012 6.401 6.413 6.358 6.393 313,873 -0.05(-0.79%)
May 08, 2012 6.464 6.468 6.389 6.445 436,980 -0.04(-0.55%)
May 07, 2012 6.448 6.488 6.445 6.480 349,629 +0.01(+0.18%)
May 04, 2012 6.496 6.496 6.433 6.468 328,754 -0.05(-0.79%)
May 03, 2012 6.567 6.567 6.504 6.519 298,497 -0.04(-0.66%)
May 02, 2012 6.535 6.566 6.527 6.563 403,544 +0.01(+0.18%)
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.