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 +0.16 (+0.69%)
Streaming Delayed 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 (%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,717 +0.01(+0.27%)
Sep 29, 2009 4.735 4.834 4.735 4.834 411,199 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.817 469,626 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.771 564,928 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,915 -0.11(-2.23%)
Sep 23, 2009 4.870 4.889 4.821 4.853 672,857 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,808 +0.01(+0.20%)
Sep 21, 2009 4.876 4.880 4.794 4.840 771,573 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,777 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,686 +0.01(+0.27%)
Sep 16, 2009 4.817 4.932 4.817 4.850 952,869 +0.03(+0.68%)
Sep 15, 2009 4.755 4.817 4.722 4.817 676,760 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.638 4.758 696,518 +0.09(+1.89%)
Sep 11, 2009 4.660 4.689 4.660 4.670 450,600 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.617 4.663 734,155 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,133 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,324 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,911 +0.08(+1.68%)
Sep 03, 2009 4.437 4.499 4.414 4.473 326,590 +0.06(+1.34%)
Sep 02, 2009 4.404 4.456 4.375 4.414 435,788 -0.01(-0.15%)
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.