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 )

23.61 +0.15 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2012 6.826 6.838 6.749 6.759 386,932 -0.03(-0.50%)
Aug 30, 2012 6.830 6.834 6.769 6.793 359,371 -0.05(-0.77%)
Aug 29, 2012 6.854 6.858 6.830 6.846 359,211 +0.09(+1.33%)
Aug 27, 2012 6.801 6.822 6.736 6.757 349,478 +0.00(+0.06%)
Aug 24, 2012 6.769 6.797 6.704 6.753 378,905 +0.00(+0.06%)
Aug 23, 2012 6.818 6.854 6.732 6.749 466,655 -0.09(-1.25%)
Aug 22, 2012 6.867 6.871 6.830 6.834 336,261 -0.02(-0.25%)
Aug 21, 2012 6.904 6.948 6.823 6.851 508,366 -0.01(-0.18%)
Aug 20, 2012 6.880 6.892 6.853 6.863 393,514 +0.02(+0.30%)
Aug 17, 2012 6.880 6.884 6.827 6.843 366,676 -0.02(-0.35%)
Aug 16, 2012 6.835 6.880 6.807 6.868 411,281 +0.05(+0.71%)
Aug 15, 2012 6.827 6.843 6.803 6.819 345,012 -0.02(-0.30%)
Aug 14, 2012 6.807 6.839 6.774 6.839 476,956 +0.06(+0.90%)
Aug 13, 2012 6.766 6.787 6.738 6.779 331,740 -0.01(-0.18%)
Aug 10, 2012 6.762 6.791 6.762 6.791 222,784 +0.00(+0.06%)
Aug 09, 2012 6.750 6.811 6.750 6.787 273,446 +0.04(+0.60%)
Aug 08, 2012 6.762 6.779 6.730 6.746 320,373 -0.03(-0.42%)
Aug 07, 2012 6.710 6.774 6.703 6.774 420,297 +0.08(+1.27%)
Aug 06, 2012 6.685 6.706 6.681 6.689 209,616 +0.01(+0.18%)
Aug 03, 2012 6.710 6.731 6.677 6.677 419,729 +0.04(+0.55%)
Aug 02, 2012 6.637 6.685 6.625 6.641 361,333 -0.03(-0.42%)
Aug 01, 2012 6.714 6.669 6.669 6.669 262,210 -0.01(-0.18%)
Jul 31, 2012 6.689 6.702 6.637 6.681 426,349 -0.00(-0.06%)
Jul 30, 2012 6.677 6.718 6.651 6.685 306,829 +0.00(+0.06%)
Jul 27, 2012 6.681 6.710 6.677 6.681 492,800 +0.00(+0.06%)
Jul 26, 2012 6.669 6.698 6.649 6.677 253,801 +0.07(+1.04%)
Jul 25, 2012 6.609 6.629 6.572 6.609 386,360 +0.03(+0.52%)
Jul 24, 2012 6.641 6.641 6.532 6.575 352,452 -0.04(-0.64%)
Jul 23, 2012 6.560 6.617 6.528 6.617 343,668 +0.00(+0.06%)
Jul 20, 2012 6.649 6.661 6.591 6.613 354,155 -0.05(-0.68%)
Jul 19, 2012 6.634 6.662 6.606 6.658 347,055 +0.04(+0.61%)
Jul 18, 2012 6.582 6.626 6.578 6.618 414,712 +0.03(+0.49%)
Jul 17, 2012 6.566 6.602 6.517 6.586 369,144 +0.03(+0.49%)
Jul 16, 2012 6.533 6.554 6.509 6.554 317,487 +0.03(+0.43%)
Jul 13, 2012 6.417 6.525 6.417 6.525 300,933 +0.10(+1.63%)
Jul 12, 2012 6.453 6.477 6.405 6.421 578,610 -0.06(-0.99%)
Jul 11, 2012 6.493 6.517 6.457 6.485 326,879 -0.02(-0.31%)
Jul 10, 2012 6.533 6.566 6.489 6.505 372,626 +0.00(+0.00%)
Jul 09, 2012 6.489 6.515 6.461 6.505 310,163 +0.00(+0.00%)
Jul 06, 2012 6.465 6.525 6.441 6.505 402,537 -0.04(-0.61%)
Jul 05, 2012 6.485 6.550 6.461 6.546 221,143 +0.05(+0.74%)
Jul 03, 2012 6.497 6.533 6.465 6.497 469,428 +0.01(+0.19%)
Jul 02, 2012 6.417 6.493 6.401 6.485 463,921 +0.06(+0.94%)
Jun 29, 2012 6.477 6.481 6.397 6.425 801,754 +0.07(+1.14%)
Jun 28, 2012 6.304 6.353 6.272 6.353 437,082 +0.03(+0.51%)
Jun 27, 2012 6.345 6.353 6.304 6.320 465,839 +0.00(+0.00%)
Jun 26, 2012 6.336 6.357 6.300 6.320 418,169 +0.02(+0.26%)
Jun 25, 2012 6.332 6.345 6.300 6.304 356,233 -0.08(-1.20%)
Jun 22, 2012 6.373 6.413 6.357 6.381 270,994 +0.04(+0.70%)
Jun 21, 2012 6.497 6.517 6.336 6.336 370,773 -0.14(-2.11%)
Jun 20, 2012 6.445 6.517 6.425 6.473 504,427 +0.05(+0.74%)
Jun 19, 2012 6.374 6.438 6.366 6.426 460,113 +0.05(+0.81%)
Jun 18, 2012 6.306 6.406 6.278 6.374 412,283 +0.04(+0.69%)
Jun 15, 2012 6.278 6.338 6.238 6.330 563,522 +0.10(+1.54%)
Jun 14, 2012 6.154 6.246 6.143 6.234 526,459 +0.10(+1.63%)
Jun 13, 2012 6.154 6.190 6.122 6.134 352,056 -0.02(-0.32%)
Jun 12, 2012 6.142 6.178 6.130 6.154 237,504 +0.02(+0.26%)
Jun 11, 2012 6.182 6.190 6.138 6.138 351,335 -0.01(-0.19%)
Jun 08, 2012 6.110 6.161 6.066 6.150 275,050 +0.01(+0.20%)
Jun 07, 2012 6.178 6.185 6.119 6.138 398,266 +0.01(+0.20%)
Jun 06, 2012 6.039 6.134 6.039 6.126 381,152 +0.11(+1.86%)
Jun 05, 2012 5.963 6.031 5.939 6.015 444,466 +0.05(+0.87%)
Jun 04, 2012 6.031 6.043 5.927 5.963 722,326 -0.08(-1.32%)
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.