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 (%)
Oct 31, 2011 5.779 5.779 5.688 5.692 586,358 -0.13(-2.29%)
Oct 28, 2011 5.726 5.825 5.726 5.825 754,174 +0.04(+0.66%)
Oct 27, 2011 5.783 5.859 5.753 5.787 905,883 +0.16(+2.91%)
Oct 26, 2011 5.612 5.632 5.520 5.623 600,782 +0.10(+1.72%)
Oct 25, 2011 5.555 5.593 5.520 5.528 485,624 -0.10(-1.69%)
Oct 24, 2011 5.585 5.650 5.570 5.623 586,831 +0.06(+1.03%)
Oct 21, 2011 5.532 5.566 5.509 5.566 506,457 +0.12(+2.24%)
Oct 20, 2011 5.429 5.444 5.356 5.444 431,886 +0.03(+0.47%)
Oct 19, 2011 5.419 5.498 5.401 5.419 664,411 -0.06(-1.03%)
Oct 18, 2011 5.377 5.494 5.324 5.475 386,567 +0.11(+2.11%)
Oct 17, 2011 5.464 5.464 5.362 5.362 302,779 -0.13(-2.41%)
Oct 14, 2011 5.472 5.494 5.438 5.494 408,455 +0.09(+1.61%)
Oct 13, 2011 5.362 5.419 5.313 5.407 389,798 +0.01(+0.21%)
Oct 12, 2011 5.377 5.453 5.373 5.396 507,195 +0.05(+0.99%)
Oct 11, 2011 5.351 5.370 5.268 5.343 366,721 -0.01(-0.21%)
Oct 10, 2011 5.298 5.362 5.275 5.354 444,246 +0.14(+2.68%)
Oct 07, 2011 5.268 5.279 5.173 5.215 448,059 -0.02(-0.29%)
Oct 06, 2011 5.188 5.230 5.173 5.230 484,470 +0.08(+1.61%)
Oct 05, 2011 4.977 5.154 4.977 5.147 640,362 +0.15(+2.95%)
Oct 04, 2011 4.920 5.049 4.773 5.000 1,058,142 +0.02(+0.38%)
Oct 03, 2011 5.109 5.158 4.977 4.981 999,520 -0.18(-3.51%)
Sep 30, 2011 5.256 5.264 5.139 5.162 742,714 -0.14(-2.70%)
Sep 29, 2011 5.339 5.396 5.237 5.305 638,911 +0.05(+0.93%)
Sep 28, 2011 5.392 5.392 5.249 5.256 378,116 -0.11(-2.04%)
Sep 27, 2011 5.411 5.464 5.344 5.366 679,577 +0.09(+1.79%)
Sep 26, 2011 5.200 5.279 5.154 5.271 524,835 +0.08(+1.45%)
Sep 23, 2011 5.166 5.215 5.147 5.196 555,896 +0.01(+0.15%)
Sep 22, 2011 5.196 5.234 5.098 5.188 947,630 -0.17(-3.24%)
Sep 21, 2011 5.498 5.513 5.358 5.362 382,417 -0.15(-2.76%)
Sep 20, 2011 5.540 5.582 5.495 5.514 415,234 +0.00(+0.07%)
Sep 19, 2011 5.514 5.518 5.432 5.510 398,809 -0.07(-1.34%)
Sep 16, 2011 5.582 5.623 5.552 5.585 395,180 +0.01(+0.27%)
Sep 15, 2011 5.522 5.578 5.507 5.570 446,148 +0.08(+1.43%)
Sep 14, 2011 5.443 5.548 5.383 5.492 546,780 +0.06(+1.17%)
Sep 13, 2011 5.435 5.459 5.372 5.428 705,242 -0.01(-0.21%)
Sep 12, 2011 5.334 5.445 5.323 5.439 643,305 +0.01(+0.28%)
Sep 09, 2011 5.503 5.503 5.375 5.424 510,099 -0.12(-2.23%)
Sep 08, 2011 5.593 5.619 5.533 5.548 277,050 -0.07(-1.20%)
Sep 07, 2011 5.548 5.615 5.518 5.615 488,816 +0.16(+2.88%)
Sep 06, 2011 5.435 5.473 5.312 5.458 699,034 -0.10(-1.82%)
Sep 02, 2011 5.570 5.596 5.525 5.559 407,191 -0.10(-1.85%)
Sep 01, 2011 5.690 5.724 5.626 5.664 537,107 -0.02(-0.33%)
Aug 31, 2011 5.705 5.754 5.653 5.683 698,324 +0.03(+0.60%)
Aug 30, 2011 5.578 5.660 5.566 5.649 507,807 +0.02(+0.33%)
Aug 29, 2011 5.600 5.641 5.571 5.630 567,778 +0.11(+2.04%)
Aug 26, 2011 5.447 5.540 5.357 5.518 567,711 +0.05(+0.89%)
Aug 25, 2011 5.585 5.585 5.402 5.469 556,654 -0.06(-1.08%)
Aug 24, 2011 5.439 5.537 5.413 5.529 490,803 +0.07(+1.30%)
Aug 23, 2011 5.312 5.465 5.244 5.458 709,803 +0.20(+3.78%)
Aug 22, 2011 5.484 5.492 5.244 5.259 713,416 -0.09(-1.63%)
Aug 19, 2011 5.402 5.476 5.320 5.346 570,617 -0.10(-1.77%)
Aug 18, 2011 5.555 5.555 5.395 5.443 709,764 -0.20(-3.63%)
Aug 17, 2011 5.689 5.707 5.584 5.648 412,633 +0.01(+0.13%)
Aug 16, 2011 5.666 5.707 5.581 5.640 423,645 -0.07(-1.24%)
Aug 15, 2011 5.588 5.711 5.588 5.711 382,096 +0.15(+2.74%)
Aug 12, 2011 5.536 5.610 5.495 5.558 577,662 +0.08(+1.49%)
Aug 11, 2011 5.261 5.555 5.225 5.476 771,096 +0.25(+4.77%)
Aug 10, 2011 5.227 5.369 5.209 5.227 686,689 -0.16(-2.97%)
Aug 09, 2011 5.573 5.391 4.971 5.387 1,574,709 +0.25(+4.78%)
Aug 08, 2011 5.573 5.573 5.138 5.142 1,716,980 -0.59(-10.26%)
Aug 05, 2011 5.800 5.830 5.521 5.729 1,568,718 +0.00(+0.05%)
Aug 04, 2011 5.934 5.990 5.696 5.727 1,605,087 -0.34(-5.57%)
Aug 03, 2011 6.012 6.064 5.852 6.064 1,158,359 +0.05(+0.80%)
Aug 02, 2011 6.087 6.154 6.005 6.016 608,314 -0.12(-1.94%)
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.