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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2015 9.754 9.764 9.683 9.698 370,273 -0.07(-0.72%)
Aug 28, 2015 9.663 9.789 9.658 9.769 275,324 +0.11(+1.09%)
Aug 27, 2015 9.603 9.713 9.568 9.663 365,342 +0.16(+1.68%)
Aug 26, 2015 9.377 9.527 9.206 9.504 443,995 +0.25(+2.73%)
Aug 25, 2015 9.326 9.377 9.206 9.251 537,096 +0.14(+1.49%)
Aug 24, 2015 9.005 9.362 7.662 9.115 1,605,194 -0.54(-5.57%)
Aug 21, 2015 9.930 9.940 9.643 9.653 572,386 -0.34(-3.42%)
Aug 20, 2015 10.07 10.07 9.990 9.995 398,749 -0.10(-0.97%)
Aug 19, 2015 10.09 10.10 10.04 10.09 331,652 -0.04(-0.35%)
Aug 18, 2015 10.10 10.14 10.09 10.13 195,600 +0.01(+0.05%)
Aug 17, 2015 10.06 10.14 10.04 10.12 308,028 +0.04(+0.40%)
Aug 14, 2015 10.06 10.10 10.05 10.08 153,908 +0.01(+0.07%)
Aug 13, 2015 10.08 10.10 10.04 10.08 234,775 -0.01(-0.07%)
Aug 12, 2015 10.06 10.11 9.988 10.08 263,171 -0.03(-0.30%)
Aug 11, 2015 10.09 10.13 10.09 10.11 337,580 -0.04(-0.44%)
Aug 10, 2015 10.11 10.17 10.11 10.16 138,382 +0.07(+0.69%)
Aug 07, 2015 10.13 10.13 10.07 10.09 161,344 -0.04(-0.39%)
Aug 06, 2015 10.16 10.17 10.09 10.13 307,589 -0.05(-0.49%)
Aug 05, 2015 10.18 10.22 10.17 10.18 215,058 +0.04(+0.44%)
Aug 04, 2015 10.12 10.16 10.11 10.13 185,507 +0.02(+0.25%)
Aug 03, 2015 10.15 10.16 10.08 10.11 249,999 -0.04(-0.39%)
Jul 31, 2015 10.19 10.36 10.14 10.15 316,518 +0.01(+0.10%)
Jul 30, 2015 10.08 10.14 10.06 10.14 160,146 +0.04(+0.35%)
Jul 29, 2015 10.05 10.12 10.05 10.10 209,739 +0.03(+0.30%)
Jul 28, 2015 9.993 10.08 9.963 10.07 285,991 +0.12(+1.20%)
Jul 27, 2015 9.978 9.983 9.933 9.953 216,549 -0.05(-0.50%)
Jul 24, 2015 10.08 10.10 10.00 10.00 199,192 -0.09(-0.89%)
Jul 23, 2015 10.11 10.14 10.05 10.09 462,559 +0.00(+0.05%)
Jul 22, 2015 10.11 10.13 10.06 10.09 249,911 -0.06(-0.61%)
Jul 21, 2015 10.17 10.18 10.11 10.15 349,066 -0.02(-0.24%)
Jul 20, 2015 10.19 10.20 10.17 10.18 320,989 -0.01(-0.15%)
Jul 17, 2015 10.21 10.21 10.16 10.19 297,891 -0.00(-0.05%)
Jul 16, 2015 10.17 10.20 10.14 10.20 341,399 +0.06(+0.59%)
Jul 15, 2015 10.12 10.16 10.11 10.14 267,652 +0.02(+0.25%)
Jul 14, 2015 10.08 10.13 10.07 10.11 211,148 +0.02(+0.20%)
Jul 13, 2015 10.07 10.10 10.05 10.09 267,642 +0.08(+0.79%)
Jul 10, 2015 10.03 10.03 9.977 10.01 294,535 +0.10(+1.00%)
Jul 09, 2015 9.913 9.992 9.903 9.913 394,143 +0.04(+0.40%)
Jul 08, 2015 9.903 9.918 9.833 9.873 544,352 -0.07(-0.75%)
Jul 07, 2015 9.937 9.947 9.808 9.947 333,549 +0.03(+0.30%)
Jul 06, 2015 9.848 9.918 9.833 9.918 340,572 -0.00(-0.05%)
Jul 02, 2015 9.903 9.922 9.922 9.922 415,029 +0.01(+0.15%)
Jul 01, 2015 9.893 9.908 9.809 9.908 258,684 +0.09(+0.96%)
Jun 30, 2015 9.759 9.823 9.719 9.813 380,665 +0.15(+1.54%)
Jun 29, 2015 9.843 9.853 9.660 9.665 414,384 -0.25(-2.55%)
Jun 26, 2015 9.997 10.01 9.903 9.918 306,579 -0.09(-0.94%)
Jun 25, 2015 10.09 10.09 9.997 10.01 196,109 -0.05(-0.49%)
Jun 24, 2015 10.09 10.10 10.06 10.06 113,325 -0.06(-0.59%)
Jun 23, 2015 10.13 10.15 10.10 10.12 159,728 +0.00(+0.00%)
Jun 22, 2015 10.13 10.16 10.11 10.12 188,286 +0.02(+0.25%)
Jun 19, 2015 10.09 10.12 9.982 10.10 179,094 -0.01(-0.12%)
Jun 18, 2015 10.03 10.12 10.03 10.11 221,922 +0.06(+0.64%)
Jun 17, 2015 10.03 10.06 9.995 10.04 187,442 +0.03(+0.30%)
Jun 16, 2015 9.975 10.03 9.965 10.01 289,035 +0.01(+0.11%)
Jun 15, 2015 9.990 10.02 9.945 10.00 153,846 -0.05(-0.45%)
Jun 12, 2015 10.06 10.06 10.01 10.05 193,079 -0.03(-0.34%)
Jun 11, 2015 10.06 10.09 10.04 10.08 171,741 +0.05(+0.54%)
Jun 10, 2015 9.960 10.05 9.960 10.03 197,652 +0.09(+0.94%)
Jun 09, 2015 9.935 9.965 9.911 9.935 395,129 -0.02(-0.25%)
Jun 08, 2015 10.02 10.04 9.950 9.960 315,728 -0.09(-0.93%)
Jun 05, 2015 10.04 10.08 10.02 10.05 241,195 -0.01(-0.10%)
Jun 04, 2015 10.12 10.18 10.06 10.06 216,965 -0.10(-0.97%)
Jun 03, 2015 10.17 10.19 10.15 10.16 159,225 -0.01(-0.15%)
Jun 02, 2015 10.16 10.19 10.11 10.18 174,774 +0.00(+0.00%)
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.