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 (%)
Sep 28, 2012 6.980 6.992 6.935 6.964 363,741 -0.01(-0.12%)
Sep 27, 2012 6.939 6.976 6.923 6.972 339,482 +0.06(+0.88%)
Sep 26, 2012 6.984 7.008 6.894 6.911 518,778 -0.07(-0.99%)
Sep 25, 2012 6.996 7.033 6.976 6.980 503,478 +0.02(+0.23%)
Sep 24, 2012 6.960 7.017 6.927 6.964 432,428 -0.01(-0.18%)
Sep 21, 2012 7.004 7.017 6.964 6.976 371,731 -0.01(-0.12%)
Sep 20, 2012 6.988 7.004 6.955 6.984 380,665 -0.02(-0.23%)
Sep 19, 2012 7.008 7.017 6.966 7.000 384,935 +0.01(+0.16%)
Sep 18, 2012 6.924 6.989 6.912 6.989 420,987 +0.06(+0.82%)
Sep 17, 2012 6.945 6.953 6.916 6.932 395,944 -0.03(-0.46%)
Sep 14, 2012 6.936 6.973 6.932 6.965 565,993 +0.05(+0.70%)
Sep 13, 2012 6.860 6.924 6.848 6.916 497,259 +0.06(+0.94%)
Sep 12, 2012 6.860 6.876 6.831 6.852 369,494 -0.01(-0.12%)
Sep 11, 2012 6.823 6.872 6.823 6.860 290,127 +0.06(+0.89%)
Sep 10, 2012 6.852 6.868 6.799 6.799 300,543 -0.04(-0.65%)
Sep 07, 2012 6.860 6.908 6.823 6.843 491,202 +0.01(+0.12%)
Sep 06, 2012 6.839 6.900 6.831 6.835 404,373 +0.00(+0.00%)
Sep 05, 2012 6.791 6.835 6.771 6.835 533,804 +0.04(+0.66%)
Sep 04, 2012 6.734 6.791 6.722 6.791 472,812 +0.08(+1.17%)
Aug 31, 2012 6.779 6.791 6.702 6.712 389,622 -0.03(-0.50%)
Aug 30, 2012 6.783 6.787 6.722 6.746 361,869 -0.05(-0.77%)
Aug 29, 2012 6.807 6.811 6.783 6.799 361,708 +0.09(+1.33%)
Aug 27, 2012 6.754 6.775 6.690 6.710 351,908 +0.00(+0.06%)
Aug 24, 2012 6.722 6.750 6.657 6.706 381,540 +0.00(+0.06%)
Aug 23, 2012 6.771 6.807 6.686 6.702 469,899 -0.08(-1.25%)
Aug 22, 2012 6.819 6.823 6.783 6.787 338,599 -0.02(-0.25%)
Aug 21, 2012 6.856 6.901 6.776 6.804 511,900 -0.01(-0.18%)
Aug 20, 2012 6.832 6.844 6.806 6.816 396,250 +0.02(+0.30%)
Aug 17, 2012 6.832 6.836 6.780 6.796 369,225 -0.02(-0.35%)
Aug 16, 2012 6.788 6.832 6.760 6.820 414,140 +0.05(+0.71%)
Aug 15, 2012 6.780 6.796 6.756 6.772 347,411 -0.02(-0.30%)
Aug 14, 2012 6.760 6.792 6.728 6.792 480,272 +0.06(+0.90%)
Aug 13, 2012 6.720 6.740 6.692 6.732 334,046 -0.01(-0.18%)
Aug 10, 2012 6.716 6.744 6.716 6.744 224,333 +0.00(+0.06%)
Aug 09, 2012 6.704 6.764 6.704 6.740 275,347 +0.04(+0.60%)
Aug 08, 2012 6.716 6.732 6.683 6.700 322,601 -0.03(-0.42%)
Aug 07, 2012 6.663 6.728 6.657 6.728 423,220 +0.08(+1.27%)
Aug 06, 2012 6.639 6.659 6.635 6.643 211,073 +0.01(+0.18%)
Aug 03, 2012 6.663 6.684 6.631 6.631 422,647 +0.04(+0.55%)
Aug 02, 2012 6.591 6.639 6.579 6.595 363,845 -0.03(-0.42%)
Aug 01, 2012 6.667 6.623 6.623 6.623 264,033 -0.01(-0.18%)
Jul 31, 2012 6.643 6.655 6.591 6.635 429,313 -0.00(-0.06%)
Jul 30, 2012 6.631 6.671 6.605 6.639 308,963 +0.00(+0.06%)
Jul 27, 2012 6.635 6.663 6.631 6.635 496,227 +0.00(+0.06%)
Jul 26, 2012 6.623 6.651 6.603 6.631 255,565 +0.07(+1.04%)
Jul 25, 2012 6.563 6.583 6.527 6.563 389,046 +0.03(+0.52%)
Jul 24, 2012 6.595 6.595 6.487 6.529 354,903 -0.04(-0.64%)
Jul 23, 2012 6.515 6.571 6.483 6.571 346,057 +0.00(+0.06%)
Jul 20, 2012 6.603 6.615 6.545 6.567 356,617 -0.05(-0.68%)
Jul 19, 2012 6.588 6.616 6.560 6.612 349,468 +0.04(+0.61%)
Jul 18, 2012 6.536 6.580 6.532 6.572 417,595 +0.03(+0.49%)
Jul 17, 2012 6.520 6.556 6.472 6.540 371,710 +0.03(+0.49%)
Jul 16, 2012 6.488 6.508 6.464 6.508 319,695 +0.03(+0.43%)
Jul 13, 2012 6.373 6.480 6.373 6.480 303,025 +0.10(+1.63%)
Jul 12, 2012 6.409 6.432 6.361 6.377 582,633 -0.06(-0.99%)
Jul 11, 2012 6.448 6.472 6.412 6.440 329,152 -0.02(-0.31%)
Jul 10, 2012 6.488 6.520 6.444 6.460 375,217 +0.00(+0.00%)
Jul 09, 2012 6.444 6.470 6.416 6.460 312,319 +0.00(+0.00%)
Jul 06, 2012 6.420 6.480 6.397 6.460 405,336 -0.04(-0.61%)
Jul 05, 2012 6.440 6.504 6.417 6.500 222,681 +0.05(+0.74%)
Jul 03, 2012 6.452 6.488 6.420 6.452 472,691 +0.01(+0.19%)
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.