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 )

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 4.424 4.493 4.408 4.483 498,184 +0.06(+1.41%)
Jul 30, 2009 4.339 4.428 4.339 4.421 685,765 +0.12(+2.90%)
Jul 29, 2009 4.362 4.372 4.278 4.296 881,794 -0.09(-2.09%)
Jul 28, 2009 4.414 4.418 4.336 4.388 687,086 -0.01(-0.30%)
Jul 27, 2009 4.372 4.408 4.323 4.401 602,716 +0.03(+0.75%)
Jul 24, 2009 4.349 4.375 4.310 4.369 5,904 -0.03(-0.60%)
Jul 23, 2009 4.283 4.405 4.277 4.395 837,507 +0.13(+3.07%)
Jul 22, 2009 4.237 4.283 4.208 4.264 559,421 -0.02(-0.38%)
Jul 21, 2009 4.270 4.316 4.247 4.280 705,494 +0.03(+0.69%)
Jul 20, 2009 4.201 4.257 4.165 4.251 860,990 +0.06(+1.34%)
Jul 17, 2009 4.159 4.195 4.135 4.195 622,199 +0.03(+0.62%)
Jul 16, 2009 4.149 4.185 4.097 4.169 622,663 +0.03(+0.79%)
Jul 15, 2009 4.038 4.146 4.037 4.136 968,867 +0.14(+3.61%)
Jul 14, 2009 3.965 4.005 3.949 3.992 516,797 +0.05(+1.33%)
Jul 13, 2009 3.906 3.949 3.906 3.939 534,791 +0.04(+1.09%)
Jul 10, 2009 3.857 3.910 3.808 3.897 493,247 +0.03(+0.85%)
Jul 09, 2009 3.821 3.897 3.792 3.864 551,122 +0.10(+2.61%)
Jul 08, 2009 3.854 3.870 3.726 3.766 763,488 -0.07(-1.88%)
Jul 07, 2009 3.884 3.897 3.828 3.838 467,860 -0.05(-1.35%)
Jul 06, 2009 3.903 3.933 3.880 3.890 456,829 -0.05(-1.33%)
Jul 02, 2009 3.965 3.985 3.913 3.943 706,565 -0.07(-1.80%)
Jul 01, 2009 3.965 4.024 3.952 4.015 526,970 +0.06(+1.49%)
Jun 30, 2009 3.985 3.985 3.884 3.956 569,338 +0.02(+0.42%)
Jun 29, 2009 3.923 3.949 3.893 3.939 727,025 +0.03(+0.75%)
Jun 26, 2009 3.926 3.933 3.880 3.910 631,292 -0.03(-0.83%)
Jun 25, 2009 3.884 3.949 3.867 3.943 951,685 +0.10(+2.64%)
Jun 24, 2009 3.756 3.893 3.756 3.841 644,593 +0.11(+3.08%)
Jun 23, 2009 3.802 3.841 3.634 3.726 1,173,315 -0.07(-1.73%)
Jun 22, 2009 3.975 3.975 3.785 3.792 965,547 -0.20(-4.93%)
Jun 19, 2009 3.995 4.031 3.946 3.988 465,166 +0.00(+0.08%)
Jun 18, 2009 4.028 4.074 3.972 3.985 1,067,934 -0.03(-0.65%)
Jun 17, 2009 4.031 4.064 3.975 4.011 727,693 -0.02(-0.49%)
Jun 16, 2009 4.126 4.136 4.024 4.031 719,814 -0.06(-1.52%)
Jun 15, 2009 4.146 4.146 4.072 4.093 679,049 -0.12(-2.88%)
Jun 12, 2009 4.136 4.218 4.123 4.215 634,295 +0.07(+1.66%)
Jun 11, 2009 4.120 4.182 4.113 4.146 740,643 +0.04(+1.04%)
Jun 10, 2009 4.120 4.142 4.047 4.103 476,693 +0.01(+0.32%)
Jun 09, 2009 4.034 4.093 4.015 4.090 433,084 +0.08(+1.88%)
Jun 08, 2009 4.005 4.031 3.982 4.015 578,300 -0.03(-0.81%)
Jun 05, 2009 4.106 4.113 4.018 4.047 774,674 +0.00(+0.08%)
Jun 04, 2009 3.939 4.047 3.897 4.044 807,491 +0.10(+2.58%)
Jun 03, 2009 3.985 3.985 3.884 3.943 908,759 -0.09(-2.12%)
Jun 02, 2009 3.900 4.034 3.900 4.028 718,298 +0.09(+2.16%)
Jun 01, 2009 3.906 3.956 3.897 3.943 674,975 +0.11(+2.91%)
May 29, 2009 3.841 3.874 3.802 3.831 838,401 +0.02(+0.43%)
May 28, 2009 3.733 3.825 3.703 3.815 846,811 +0.11(+2.92%)
May 27, 2009 3.769 3.808 3.693 3.707 716,211 -0.06(-1.57%)
May 26, 2009 3.707 3.848 3.700 3.766 779,709 +0.06(+1.50%)
May 22, 2009 3.700 3.749 3.680 3.710 666,447 +0.04(+1.16%)
May 21, 2009 3.664 3.703 3.612 3.667 897,637 -0.07(-1.84%)
May 20, 2009 3.775 3.804 3.713 3.736 684,657 +0.00(+0.00%)
May 19, 2009 3.713 3.782 3.677 3.736 829,867 +0.04(+1.15%)
May 18, 2009 3.589 3.713 3.589 3.693 742,391 +0.14(+4.06%)
May 15, 2009 3.569 3.579 3.517 3.549 511,851 -0.01(-0.37%)
May 14, 2009 3.507 3.589 3.507 3.562 530,882 +0.05(+1.40%)
May 13, 2009 3.480 3.543 3.480 3.513 725,670 -0.08(-2.28%)
May 12, 2009 3.634 3.644 3.585 3.595 738,714 -0.02(-0.45%)
May 11, 2009 3.585 3.651 3.566 3.612 849,743 -0.04(-1.17%)
May 08, 2009 3.582 3.661 3.553 3.654 847,964 +0.10(+2.86%)
May 07, 2009 3.598 3.612 3.507 3.553 1,158,437 -0.01(-0.18%)
May 06, 2009 3.530 3.569 3.487 3.559 780,374 +0.08(+2.36%)
May 05, 2009 3.503 3.510 3.444 3.477 1,142,652 -0.02(-0.56%)
May 04, 2009 3.474 3.500 3.474 3.497 920,732 +0.12(+3.49%)
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.