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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2015 9.213 9.289 9.198 9.248 355,486 +0.15(+1.60%)
Sep 29, 2015 9.148 9.203 9.073 9.103 234,730 -0.06(-0.60%)
Sep 28, 2015 9.329 9.329 9.133 9.158 288,506 -0.22(-2.31%)
Sep 25, 2015 9.460 9.470 9.344 9.374 228,390 -0.00(-0.05%)
Sep 24, 2015 9.294 9.384 9.238 9.379 459,587 +0.06(+0.65%)
Sep 23, 2015 9.359 9.425 9.314 9.319 218,038 -0.04(-0.38%)
Sep 22, 2015 9.379 9.384 9.304 9.354 303,795 -0.11(-1.17%)
Sep 21, 2015 9.545 9.545 9.455 9.465 249,564 -0.05(-0.56%)
Sep 18, 2015 9.518 9.570 9.493 9.518 284,173 -0.07(-0.73%)
Sep 17, 2015 9.443 9.638 9.433 9.588 402,244 +0.13(+1.37%)
Sep 16, 2015 9.448 9.503 9.418 9.458 366,089 +0.03(+0.37%)
Sep 15, 2015 9.378 9.473 9.377 9.423 202,465 +0.04(+0.48%)
Sep 14, 2015 9.448 9.458 9.348 9.378 251,565 -0.06(-0.69%)
Sep 11, 2015 9.403 9.468 9.383 9.443 191,910 +0.02(+0.21%)
Sep 10, 2015 9.353 9.473 9.353 9.423 178,402 +0.02(+0.27%)
Sep 09, 2015 9.598 9.605 9.393 9.398 270,343 -0.12(-1.31%)
Sep 08, 2015 9.498 9.528 9.456 9.523 196,522 +0.14(+1.54%)
Sep 04, 2015 9.413 9.378 9.378 9.378 279,361 -0.13(-1.42%)
Sep 03, 2015 9.508 9.563 9.483 9.513 232,903 +0.04(+0.42%)
Sep 02, 2015 9.493 9.498 9.388 9.473 243,975 +0.07(+0.80%)
Sep 01, 2015 9.463 9.493 9.352 9.398 400,023 -0.23(-2.44%)
Aug 31, 2015 9.687 9.697 9.618 9.633 372,804 -0.07(-0.72%)
Aug 28, 2015 9.598 9.722 9.593 9.702 277,206 +0.10(+1.09%)
Aug 27, 2015 9.538 9.648 9.503 9.598 367,839 +0.16(+1.68%)
Aug 26, 2015 9.313 9.463 9.143 9.439 447,030 +0.25(+2.73%)
Aug 25, 2015 9.263 9.313 9.143 9.188 540,767 +0.13(+1.49%)
Aug 24, 2015 8.943 9.298 7.610 9.053 1,616,166 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.578 9.588 576,299 -0.34(-3.42%)
Aug 20, 2015 9.997 9.997 9.922 9.927 401,475 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.970 10.02 333,919 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.03 10.06 196,937 +0.00(+0.05%)
Aug 17, 2015 9.995 10.07 9.970 10.05 310,134 +0.04(+0.40%)
Aug 14, 2015 9.995 10.03 9.980 10.01 154,960 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.975 10.01 236,380 -0.01(-0.06%)
Aug 12, 2015 9.995 10.04 9.920 10.01 264,970 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,887 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,328 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 10.000 10.02 162,447 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,692 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,528 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,775 +0.02(+0.25%)
Aug 03, 2015 10.08 10.09 10.01 10.04 251,708 -0.04(-0.39%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,682 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.995 10.07 161,241 +0.03(+0.35%)
Jul 29, 2015 9.980 10.05 9.980 10.03 211,173 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.896 10.00 287,946 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.866 9.886 218,029 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,553 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.980 10.02 465,721 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.995 10.02 251,619 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,452 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,183 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,927 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,733 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,482 +0.02(+0.25%)
Jul 14, 2015 10.01 10.06 9.998 10.04 212,592 +0.02(+0.20%)
Jul 13, 2015 9.998 10.03 9.985 10.02 269,472 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.944 296,549 +0.10(+1.00%)
Jul 09, 2015 9.845 9.924 9.835 9.845 396,837 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.806 548,073 -0.07(-0.75%)
Jul 07, 2015 9.870 9.880 9.742 9.880 335,829 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,900 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,866 +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.