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 (%)
May 24, 2011 6.326 6.355 6.311 6.311 499,967 -0.00(-0.06%)
May 23, 2011 6.297 6.355 6.275 6.315 612,798 -0.09(-1.38%)
May 20, 2011 6.440 6.451 6.392 6.403 462,329 -0.03(-0.47%)
May 19, 2011 6.437 6.452 6.404 6.433 410,544 +0.02(+0.28%)
May 18, 2011 6.375 6.426 6.375 6.415 337,215 +0.04(+0.63%)
May 17, 2011 6.368 6.392 6.335 6.375 356,751 -0.01(-0.23%)
May 16, 2011 6.415 6.459 6.349 6.390 301,726 -0.05(-0.74%)
May 13, 2011 6.474 6.477 6.371 6.437 354,075 -0.04(-0.62%)
May 12, 2011 6.401 6.477 6.397 6.477 319,991 +0.04(+0.68%)
May 11, 2011 6.488 6.492 6.412 6.433 300,964 -0.08(-1.29%)
May 10, 2011 6.466 6.517 6.444 6.517 408,419 +0.09(+1.36%)
May 09, 2011 6.393 6.433 6.374 6.430 304,141 +0.06(+0.92%)
May 06, 2011 6.401 6.448 6.357 6.371 481,181 +0.02(+0.35%)
May 05, 2011 6.419 6.419 6.328 6.349 572,438 -0.13(-1.97%)
May 04, 2011 6.547 6.547 6.463 6.477 482,035 -0.07(-1.06%)
May 03, 2011 6.558 6.572 6.514 6.547 377,366 -0.04(-0.66%)
May 02, 2011 6.580 6.598 6.580 6.590 337,404 -0.03(-0.44%)
Apr 29, 2011 6.642 6.649 6.598 6.620 536,195 +0.01(+0.17%)
Apr 28, 2011 6.528 6.609 6.525 6.609 344,465 +0.04(+0.61%)
Apr 27, 2011 6.510 6.569 6.496 6.569 320,434 +0.05(+0.84%)
Apr 26, 2011 6.496 6.532 6.481 6.514 345,076 +0.05(+0.73%)
Apr 25, 2011 6.474 6.481 6.448 6.466 439,956 -0.00(-0.06%)
Apr 21, 2011 6.463 6.510 6.459 6.470 453,653 +0.01(+0.17%)
Apr 20, 2011 6.415 6.525 6.408 6.459 532,539 +0.11(+1.67%)
Apr 19, 2011 6.335 6.364 6.335 6.353 429,488 +0.02(+0.39%)
Apr 18, 2011 6.339 6.343 6.296 6.328 496,150 -0.07(-1.08%)
Apr 15, 2011 6.394 6.416 6.379 6.397 412,082 +0.03(+0.46%)
Apr 14, 2011 6.336 6.394 6.321 6.368 345,921 -0.01(-0.17%)
Apr 13, 2011 6.394 6.416 6.343 6.379 434,283 +0.01(+0.17%)
Apr 12, 2011 6.408 6.408 6.332 6.368 508,435 -0.07(-1.07%)
Apr 11, 2011 6.477 6.488 6.405 6.437 399,615 -0.03(-0.45%)
Apr 08, 2011 6.474 6.510 6.448 6.466 342,134 -0.01(-0.11%)
Apr 07, 2011 6.459 6.485 6.445 6.474 431,924 +0.01(+0.11%)
Apr 06, 2011 6.463 6.492 6.459 6.466 356,715 +0.02(+0.34%)
Apr 05, 2011 6.372 6.463 6.372 6.445 479,345 +0.00(+0.06%)
Apr 04, 2011 6.434 6.466 6.419 6.441 411,261 -0.00(-0.06%)
Apr 01, 2011 6.441 6.488 6.423 6.445 427,029 +0.03(+0.51%)
Mar 31, 2011 6.477 6.488 6.394 6.412 697,213 -0.04(-0.68%)
Mar 30, 2011 6.416 6.470 6.416 6.455 499,184 +0.08(+1.31%)
Mar 29, 2011 6.328 6.372 6.307 6.372 290,918 +0.05(+0.75%)
Mar 28, 2011 6.343 6.347 6.303 6.325 292,370 -0.00(-0.06%)
Mar 25, 2011 6.303 6.350 6.281 6.328 349,170 +0.03(+0.52%)
Mar 24, 2011 6.278 6.314 6.256 6.296 438,300 +0.03(+0.46%)
Mar 23, 2011 6.220 6.270 6.212 6.267 305,843 +0.01(+0.23%)
Mar 22, 2011 6.267 6.281 6.198 6.252 402,266 -0.00(-0.07%)
Mar 21, 2011 6.265 6.265 6.239 6.257 534,077 +0.10(+1.58%)
Mar 18, 2011 6.145 6.181 6.134 6.159 448,162 +0.07(+1.18%)
Mar 17, 2011 6.098 6.145 6.033 6.087 613,010 +0.05(+0.78%)
Mar 16, 2011 6.188 6.210 6.012 6.040 764,270 -0.16(-2.62%)
Mar 15, 2011 6.200 6.329 6.200 6.203 696,859 -0.13(-1.99%)
Mar 14, 2011 6.325 6.329 6.264 6.329 308,754 -0.01(-0.17%)
Mar 11, 2011 6.264 6.351 6.239 6.340 387,498 +0.06(+0.92%)
Mar 10, 2011 6.340 6.340 6.278 6.282 403,845 -0.08(-1.19%)
Mar 09, 2011 6.365 6.379 6.333 6.358 255,793 -0.01(-0.11%)
Mar 08, 2011 6.383 6.383 6.336 6.365 387,354 +0.02(+0.28%)
Mar 07, 2011 6.394 6.408 6.293 6.347 447,854 -0.03(-0.40%)
Mar 04, 2011 6.376 6.390 6.329 6.372 316,110 +0.00(+0.00%)
Mar 03, 2011 6.369 6.437 6.369 6.372 682,409 +0.03(+0.40%)
Mar 02, 2011 6.322 6.397 6.322 6.347 538,398 -0.00(-0.06%)
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.