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 (%)
Dec 31, 2009 5.280 5.207 5.207 5.207 641,846 -0.07(-1.38%)
Dec 30, 2009 5.263 5.280 5.250 5.280 703,225 +0.00(+0.00%)
Dec 29, 2009 5.230 5.283 5.221 5.280 734,884 +0.03(+0.57%)
Dec 28, 2009 5.283 5.297 5.240 5.250 715,107 +0.00(+0.06%)
Dec 24, 2009 5.267 5.296 5.240 5.247 301,577 -0.03(-0.56%)
Dec 23, 2009 5.204 5.283 5.201 5.276 899,412 +0.09(+1.78%)
Dec 22, 2009 5.253 5.263 5.177 5.184 682,433 -0.10(-1.87%)
Dec 21, 2009 5.253 5.286 5.250 5.283 644,058 +0.05(+0.88%)
Dec 18, 2009 5.234 5.243 5.204 5.237 811,839 +0.02(+0.38%)
Dec 17, 2009 5.267 5.270 5.207 5.217 780,077 -0.08(-1.50%)
Dec 16, 2009 5.250 5.313 5.224 5.296 695,567 +0.06(+1.13%)
Dec 15, 2009 5.214 5.240 5.201 5.237 711,761 +0.00(+0.06%)
Dec 14, 2009 5.229 5.247 5.220 5.234 706,137 +0.07(+1.34%)
Dec 11, 2009 5.207 5.214 5.161 5.164 592,162 -0.01(-0.13%)
Dec 10, 2009 5.184 5.207 5.141 5.171 511,807 +0.03(+0.64%)
Dec 09, 2009 5.148 5.151 5.092 5.138 867,593 -0.01(-0.19%)
Dec 08, 2009 5.121 5.158 5.098 5.148 808,220 -0.01(-0.19%)
Dec 07, 2009 5.141 5.169 5.118 5.158 775,313 +0.02(+0.39%)
Dec 04, 2009 5.207 5.247 5.125 5.138 869,435 -0.03(-0.57%)
Dec 03, 2009 5.270 5.283 5.151 5.168 1,041,822 -0.10(-1.82%)
Dec 02, 2009 5.260 5.286 5.237 5.263 996,738 -0.01(-0.13%)
Dec 01, 2009 5.253 5.280 5.214 5.270 1,050,719 +0.05(+0.95%)
Nov 30, 2009 5.227 5.280 5.184 5.220 1,033,709 -0.01(-0.19%)
Nov 27, 2009 5.131 5.260 5.111 5.230 824,985 -0.03(-0.56%)
Nov 25, 2009 5.164 5.283 5.144 5.260 1,422,884 +0.13(+2.57%)
Nov 24, 2009 5.003 5.128 4.970 5.128 1,470,550 +0.15(+3.05%)
Nov 23, 2009 4.966 5.006 4.960 4.976 1,373,291 +0.11(+2.24%)
Nov 20, 2009 4.828 4.894 4.828 4.867 545,248 -0.01(-0.14%)
Nov 19, 2009 4.923 4.923 4.861 4.874 603,281 -0.11(-2.19%)
Nov 18, 2009 4.986 4.999 4.965 4.983 531,111 +0.00(+0.00%)
Nov 17, 2009 4.970 4.993 4.958 4.983 442,834 +0.01(+0.13%)
Nov 16, 2009 4.950 5.012 4.950 4.976 514,819 +0.05(+1.11%)
Nov 13, 2009 4.946 4.983 4.907 4.922 511,677 -0.02(-0.37%)
Nov 12, 2009 4.989 4.989 4.913 4.940 440,546 -0.04(-0.80%)
Nov 11, 2009 4.963 5.006 4.963 4.979 691,733 +0.04(+0.80%)
Nov 10, 2009 4.897 4.943 4.831 4.940 533,766 +0.03(+0.60%)
Nov 09, 2009 4.821 4.937 4.821 4.910 572,758 +0.13(+2.69%)
Nov 06, 2009 4.732 4.805 4.732 4.781 651,707 +0.02(+0.35%)
Nov 05, 2009 4.729 4.775 4.725 4.765 687,936 +0.06(+1.19%)
Nov 04, 2009 4.745 4.781 4.702 4.709 933,095 -0.01(-0.14%)
Nov 03, 2009 4.613 4.715 4.571 4.715 434,358 +0.08(+1.71%)
Nov 02, 2009 4.682 4.778 4.560 4.636 1,185,601 -0.03(-0.64%)
Oct 30, 2009 4.950 4.950 4.663 4.666 1,139,114 -0.27(-5.54%)
Oct 29, 2009 4.946 4.976 4.904 4.940 643,649 +0.07(+1.35%)
Oct 28, 2009 4.983 4.989 4.867 4.874 671,660 -0.11(-2.25%)
Oct 27, 2009 5.016 5.042 4.956 4.986 794,968 -0.01(-0.26%)
Oct 26, 2009 5.022 5.062 4.953 4.999 735,859 +0.01(+0.20%)
Oct 23, 2009 5.012 5.026 4.983 4.989 567,546 -0.00(-0.07%)
Oct 22, 2009 4.946 5.006 4.933 4.993 611,615 +0.06(+1.20%)
Oct 21, 2009 4.946 5.012 4.933 4.933 721,113 -0.09(-1.77%)
Oct 20, 2009 5.009 5.036 5.004 5.022 547,072 +0.02(+0.33%)
Oct 19, 2009 4.989 5.035 4.989 5.006 425,255 +0.03(+0.53%)
Oct 16, 2009 4.956 4.989 4.950 4.979 494,682 -0.01(-0.13%)
Oct 15, 2009 4.973 5.012 4.960 4.986 522,538 +0.01(+0.20%)
Oct 14, 2009 4.989 5.003 4.956 4.976 511,222 +0.05(+1.00%)
Oct 13, 2009 4.871 4.927 4.871 4.927 520,801 +0.02(+0.40%)
Oct 12, 2009 4.973 4.986 4.887 4.907 488,439 -0.03(-0.67%)
Oct 09, 2009 4.917 4.953 4.917 4.940 483,130 +0.00(+0.07%)
Oct 08, 2009 4.897 4.959 4.877 4.937 550,391 +0.05(+1.08%)
Oct 07, 2009 4.844 4.890 4.828 4.884 573,925 +0.04(+0.89%)
Oct 06, 2009 4.838 4.874 4.801 4.841 633,528 +0.04(+0.89%)
Oct 05, 2009 4.725 4.841 4.723 4.798 582,813 +0.09(+1.82%)
Oct 02, 2009 4.732 4.755 4.660 4.712 601,493 -0.06(-1.24%)
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.