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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 30, 2013 7.677 7.682 7.634 7.664 279,256 +0.03(+0.34%)
Aug 29, 2013 7.630 7.651 7.625 7.638 312,595 +0.01(+0.11%)
Aug 28, 2013 7.643 7.660 7.621 7.630 287,083 +0.00(+0.00%)
Aug 27, 2013 7.647 7.691 7.625 7.630 283,102 -0.13(-1.68%)
Aug 26, 2013 7.804 7.812 7.743 7.760 219,424 -0.03(-0.39%)
Aug 23, 2013 7.725 7.790 7.717 7.790 171,022 +0.07(+0.90%)
Aug 22, 2013 7.695 7.734 7.677 7.721 337,760 +0.05(+0.68%)
Aug 21, 2013 7.764 7.769 7.651 7.669 476,409 -0.10(-1.25%)
Aug 20, 2013 7.766 7.796 7.748 7.766 292,659 -0.01(-0.17%)
Aug 19, 2013 7.856 7.856 7.770 7.778 276,229 -0.07(-0.88%)
Aug 16, 2013 7.848 7.865 7.822 7.848 319,817 +0.00(+0.00%)
Aug 15, 2013 7.852 7.943 7.766 7.848 417,543 -0.06(-0.82%)
Aug 14, 2013 7.934 7.982 7.878 7.912 319,142 -0.06(-0.76%)
Aug 13, 2013 8.012 8.012 7.921 7.973 339,589 -0.01(-0.11%)
Aug 12, 2013 7.990 8.020 7.956 7.982 287,679 -0.03(-0.43%)
Aug 09, 2013 8.033 8.055 7.995 8.016 331,853 -0.06(-0.70%)
Aug 08, 2013 8.141 8.141 8.051 8.072 252,963 -0.05(-0.64%)
Aug 07, 2013 8.120 8.133 8.072 8.124 290,098 -0.02(-0.27%)
Aug 06, 2013 8.141 8.154 8.068 8.146 321,659 -0.00(-0.05%)
Aug 05, 2013 8.172 8.180 8.133 8.150 318,929 -0.05(-0.63%)
Aug 02, 2013 8.202 8.206 8.163 8.202 212,796 +0.00(+0.05%)
Aug 01, 2013 8.090 8.198 8.090 8.198 443,070 +0.13(+1.66%)
Jul 31, 2013 8.098 8.124 8.012 8.064 440,263 -0.01(-0.11%)
Jul 30, 2013 8.059 8.094 8.029 8.072 284,870 +0.02(+0.21%)
Jul 29, 2013 8.020 8.068 8.003 8.055 270,273 -0.00(-0.05%)
Jul 26, 2013 8.029 8.068 7.982 8.059 264,307 -0.01(-0.15%)
Jul 25, 2013 8.042 8.090 8.007 8.071 323,964 -0.01(-0.12%)
Jul 24, 2013 8.107 8.120 8.038 8.081 300,210 -0.01(-0.16%)
Jul 23, 2013 8.103 8.120 8.081 8.094 330,893 +0.03(+0.38%)
Jul 22, 2013 8.120 8.128 8.055 8.064 347,866 -0.06(-0.76%)
Jul 19, 2013 8.112 8.130 8.099 8.125 206,386 -0.00(-0.05%)
Jul 18, 2013 8.108 8.155 8.108 8.130 302,911 +0.04(+0.53%)
Jul 17, 2013 8.091 8.099 8.065 8.087 265,853 +0.01(+0.16%)
Jul 16, 2013 8.151 8.164 8.056 8.074 348,315 -0.10(-1.21%)
Jul 15, 2013 8.142 8.173 8.121 8.173 323,964 +0.06(+0.74%)
Jul 12, 2013 8.061 8.112 8.061 8.112 274,616 +0.03(+0.37%)
Jul 11, 2013 8.056 8.095 7.979 8.082 457,899 +0.14(+1.79%)
Jul 10, 2013 7.958 7.958 7.906 7.940 202,329 -0.02(-0.22%)
Jul 09, 2013 7.923 7.958 7.898 7.958 412,127 +0.07(+0.87%)
Jul 08, 2013 7.889 7.921 7.850 7.889 297,582 +0.06(+0.77%)
Jul 05, 2013 7.893 7.898 7.773 7.829 452,443 +0.02(+0.28%)
Jul 03, 2013 7.777 7.812 7.747 7.807 163,673 -0.01(-0.16%)
Jul 02, 2013 7.812 7.863 7.790 7.820 485,414 -0.03(-0.38%)
Jul 01, 2013 7.863 7.902 7.824 7.850 376,999 +0.00(+0.05%)
Jun 28, 2013 7.799 7.855 7.735 7.846 429,477 +0.06(+0.77%)
Jun 27, 2013 7.691 7.794 7.691 7.786 353,100 +0.13(+1.68%)
Jun 26, 2013 7.545 7.670 7.541 7.657 640,679 +0.10(+1.37%)
Jun 25, 2013 7.476 7.567 7.446 7.554 382,275 +0.12(+1.56%)
Jun 24, 2013 7.464 7.541 7.305 7.438 781,379 -0.23(-3.03%)
Jun 21, 2013 7.670 7.687 7.571 7.670 649,814 +0.04(+0.56%)
Jun 20, 2013 7.807 7.807 7.599 7.627 656,104 -0.26(-3.32%)
Jun 19, 2013 7.958 7.975 7.885 7.889 428,777 -0.06(-0.72%)
Jun 18, 2013 7.831 7.959 7.831 7.946 442,112 +0.09(+1.09%)
Jun 17, 2013 7.852 7.899 7.843 7.860 387,006 +0.04(+0.55%)
Jun 14, 2013 7.878 7.899 7.809 7.818 324,950 -0.05(-0.60%)
Jun 13, 2013 7.758 7.878 7.553 7.865 705,480 +0.07(+0.93%)
Jun 12, 2013 7.946 7.954 7.768 7.792 424,471 -0.12(-1.57%)
Jun 11, 2013 7.907 8.001 7.886 7.916 363,991 -0.09(-1.07%)
Jun 10, 2013 8.070 8.078 7.963 8.001 411,002 -0.06(-0.69%)
Jun 07, 2013 7.989 8.065 7.959 8.057 397,193 +0.13(+1.67%)
Jun 06, 2013 7.762 7.933 7.758 7.925 578,522 +0.17(+2.15%)
Jun 05, 2013 7.869 7.884 7.758 7.758 1,055,574 -0.12(-1.57%)
Jun 04, 2013 7.865 7.950 7.809 7.882 1,626,887 +0.06(+0.71%)
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.