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 (%)
Mar 30, 2012 6.647 6.655 6.584 6.592 520,952 -0.02(-0.24%)
Mar 29, 2012 6.612 6.620 6.588 6.608 357,211 -0.02(-0.36%)
Mar 28, 2012 6.647 6.651 6.590 6.631 371,187 -0.01(-0.12%)
Mar 27, 2012 6.620 6.641 6.604 6.639 494,887 +0.02(+0.30%)
Mar 26, 2012 6.612 6.620 6.580 6.620 380,629 +0.04(+0.54%)
Mar 23, 2012 6.596 6.596 6.568 6.584 253,967 -0.01(-0.12%)
Mar 22, 2012 6.596 6.596 6.560 6.592 224,880 -0.03(-0.48%)
Mar 21, 2012 6.651 6.651 6.584 6.623 391,412 +0.02(+0.34%)
Mar 20, 2012 6.601 6.628 6.534 6.601 401,911 -0.03(-0.41%)
Mar 19, 2012 6.577 6.628 6.569 6.628 386,662 +0.03(+0.42%)
Mar 16, 2012 6.581 6.613 6.577 6.601 380,489 +0.02(+0.36%)
Mar 15, 2012 6.534 6.593 6.515 6.577 569,160 +0.06(+0.90%)
Mar 14, 2012 6.538 6.569 6.499 6.519 577,295 -0.02(-0.30%)
Mar 13, 2012 6.499 6.538 6.499 6.538 677,853 +0.05(+0.78%)
Mar 12, 2012 6.476 6.487 6.432 6.487 397,495 +0.02(+0.30%)
Mar 09, 2012 6.452 6.476 6.446 6.468 307,008 +0.02(+0.24%)
Mar 08, 2012 6.444 6.460 6.405 6.452 460,186 +0.09(+1.42%)
Mar 07, 2012 6.319 6.362 6.319 6.362 431,014 +0.07(+1.06%)
Mar 06, 2012 6.331 6.346 6.276 6.295 566,424 -0.13(-2.07%)
Mar 05, 2012 6.429 6.433 6.391 6.429 512,116 +0.01(+0.18%)
Mar 02, 2012 6.440 6.452 6.417 6.417 482,239 -0.04(-0.55%)
Mar 01, 2012 6.425 6.468 6.425 6.452 520,668 +0.05(+0.72%)
Feb 29, 2012 6.452 6.460 6.403 6.406 490,308 -0.03(-0.47%)
Feb 28, 2012 6.405 6.436 6.389 6.436 808,157 +0.02(+0.24%)
Feb 27, 2012 6.432 6.460 6.362 6.421 487,276 -0.04(-0.61%)
Feb 24, 2012 6.413 6.460 6.403 6.460 443,657 +0.09(+1.35%)
Feb 23, 2012 6.346 6.385 6.335 6.374 479,166 +0.01(+0.12%)
Feb 22, 2012 6.429 6.432 6.346 6.366 464,776 -0.05(-0.85%)
Feb 21, 2012 6.448 6.456 6.397 6.421 349,771 +0.00(+0.06%)
Feb 17, 2012 6.432 6.432 6.405 6.417 568,874 +0.02(+0.29%)
Feb 16, 2012 6.344 6.418 6.336 6.398 587,168 +0.07(+1.11%)
Feb 15, 2012 6.336 6.367 6.317 6.328 660,280 +0.03(+0.43%)
Feb 14, 2012 6.305 6.324 6.278 6.301 558,416 -0.03(-0.49%)
Feb 13, 2012 6.359 6.371 6.317 6.332 652,889 +0.04(+0.62%)
Feb 10, 2012 6.317 6.336 6.266 6.293 760,736 -0.10(-1.52%)
Feb 09, 2012 6.363 6.390 6.348 6.390 609,999 +0.04(+0.61%)
Feb 08, 2012 6.317 6.352 6.309 6.352 601,800 +0.05(+0.80%)
Feb 07, 2012 6.278 6.313 6.278 6.301 825,102 +0.02(+0.37%)
Feb 06, 2012 6.340 6.344 6.270 6.278 1,093,798 -0.07(-1.10%)
Feb 03, 2012 6.320 6.359 6.313 6.348 496,940 +0.07(+1.05%)
Feb 02, 2012 6.215 6.293 6.196 6.282 650,014 +0.06(+0.94%)
Feb 01, 2012 6.200 6.223 6.180 6.223 701,887 +0.09(+1.39%)
Jan 31, 2012 6.227 6.247 6.122 6.138 640,756 -0.03(-0.44%)
Jan 30, 2012 6.106 6.165 6.052 6.165 712,984 +0.01(+0.13%)
Jan 27, 2012 6.141 6.173 6.138 6.157 380,174 -0.01(-0.19%)
Jan 26, 2012 6.188 6.208 6.149 6.169 391,198 -0.02(-0.31%)
Jan 25, 2012 6.118 6.188 6.083 6.188 668,580 +0.07(+1.21%)
Jan 24, 2012 6.122 6.145 6.091 6.114 599,385 -0.03(-0.57%)
Jan 23, 2012 6.114 6.165 6.103 6.149 571,137 +0.04(+0.70%)
Jan 20, 2012 6.079 6.106 6.071 6.106 543,501 +0.01(+0.19%)
Jan 19, 2012 6.021 6.095 6.017 6.095 607,682 +0.09(+1.56%)
Jan 18, 2012 5.955 6.025 5.955 6.001 716,460 +0.03(+0.46%)
Jan 17, 2012 6.005 6.029 5.974 5.974 662,538 +0.01(+0.13%)
Jan 13, 2012 5.970 5.974 5.928 5.966 658,128 -0.03(-0.45%)
Jan 12, 2012 5.998 6.025 5.974 5.994 612,400 -0.01(-0.13%)
Jan 11, 2012 5.990 6.001 5.963 6.001 609,032 -0.00(-0.06%)
Jan 10, 2012 6.009 6.021 5.982 6.005 540,462 +0.08(+1.31%)
Jan 09, 2012 5.908 5.943 5.900 5.928 544,185 +0.04(+0.59%)
Jan 06, 2012 5.815 5.912 5.811 5.893 610,796 +0.06(+1.00%)
Jan 05, 2012 5.725 5.834 5.702 5.834 645,949 +0.07(+1.15%)
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.