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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 30, 2011 5.573 5.611 5.508 5.550 761,935 +0.16(+2.89%)
Nov 29, 2011 5.393 5.441 5.379 5.394 460,491 +0.01(+0.24%)
Nov 28, 2011 5.443 5.470 5.362 5.381 437,850 +0.08(+1.45%)
Nov 25, 2011 5.309 5.358 5.286 5.305 268,059 -0.00(-0.07%)
Nov 23, 2011 5.358 5.366 5.297 5.309 501,483 -0.10(-1.77%)
Nov 22, 2011 5.408 5.427 5.385 5.404 414,411 +0.00(+0.00%)
Nov 21, 2011 5.450 5.454 5.374 5.404 606,016 -0.12(-2.19%)
Nov 18, 2011 5.532 5.543 5.501 5.526 449,323 +0.03(+0.51%)
Nov 17, 2011 5.600 5.600 5.471 5.498 568,905 -0.10(-1.70%)
Nov 16, 2011 5.593 5.669 5.581 5.593 435,939 -0.05(-0.94%)
Nov 15, 2011 5.604 5.665 5.593 5.646 573,103 +0.00(+0.00%)
Nov 14, 2011 5.669 5.680 5.612 5.646 386,412 -0.05(-0.93%)
Nov 11, 2011 5.661 5.707 5.654 5.699 429,384 +0.09(+1.63%)
Nov 10, 2011 5.627 5.650 5.558 5.608 592,971 +0.05(+0.96%)
Nov 09, 2011 5.578 5.619 5.524 5.555 588,379 -0.18(-3.18%)
Nov 08, 2011 5.673 5.737 5.642 5.737 389,732 +0.09(+1.55%)
Nov 07, 2011 5.631 5.661 5.585 5.650 422,300 +0.02(+0.34%)
Nov 04, 2011 5.638 5.661 5.597 5.631 509,819 -0.06(-1.14%)
Nov 03, 2011 5.692 5.714 5.623 5.695 504,964 +0.05(+0.94%)
Nov 02, 2011 5.619 5.654 5.597 5.642 459,253 +0.09(+1.64%)
Nov 01, 2011 5.486 5.600 5.475 5.551 522,582 -0.14(-2.47%)
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%)
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.