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 (%)
Apr 30, 2009 3.329 3.366 3.300 3.343 1,034,127 +0.09(+2.85%)
Apr 29, 2009 3.211 3.290 3.207 3.250 858,015 +0.07(+2.18%)
Apr 28, 2009 3.148 3.217 3.135 3.181 564,163 -0.02(-0.52%)
Apr 27, 2009 3.174 3.240 3.151 3.197 806,309 -0.01(-0.31%)
Apr 24, 2009 3.171 3.247 3.171 3.207 766,578 +0.07(+2.32%)
Apr 23, 2009 3.148 3.158 3.098 3.135 1,155,712 +0.01(+0.21%)
Apr 22, 2009 3.118 3.207 3.118 3.128 1,016,504 -0.05(-1.46%)
Apr 21, 2009 3.102 3.191 3.098 3.174 592,296 +0.04(+1.37%)
Apr 20, 2009 3.257 3.257 3.128 3.131 776,243 -0.17(-5.10%)
Apr 17, 2009 3.220 3.333 3.220 3.300 663,567 +0.02(+0.71%)
Apr 16, 2009 3.244 3.308 3.191 3.277 947,099 +0.07(+2.06%)
Apr 15, 2009 3.135 3.224 3.135 3.211 751,407 +0.06(+1.99%)
Apr 14, 2009 3.171 3.211 3.138 3.148 828,215 -0.06(-1.75%)
Apr 13, 2009 3.118 3.224 3.118 3.204 848,404 +0.02(+0.62%)
Apr 09, 2009 3.121 3.201 3.120 3.184 1,300,190 +0.16(+5.12%)
Apr 08, 2009 3.026 3.075 3.003 3.029 597,424 +0.03(+0.99%)
Apr 07, 2009 3.029 3.062 2.993 2.999 945,187 -0.09(-2.88%)
Apr 06, 2009 3.065 3.102 3.049 3.088 697,380 -0.06(-1.89%)
Apr 03, 2009 3.082 3.148 3.036 3.148 687,197 +0.05(+1.60%)
Apr 02, 2009 3.029 3.145 3.029 3.098 1,232,504 +0.11(+3.76%)
Apr 01, 2009 2.890 2.993 2.887 2.986 1,058,893 +0.04(+1.37%)
Mar 31, 2009 2.910 2.957 2.900 2.946 1,012,667 +0.05(+1.80%)
Mar 30, 2009 2.867 2.894 2.838 2.894 774,439 -0.17(-5.70%)
Mar 26, 2009 3.019 3.082 3.003 3.069 1,115,383 +0.09(+2.99%)
Mar 25, 2009 2.910 2.996 2.871 2.980 990,883 +0.07(+2.50%)
Mar 24, 2009 2.867 2.927 2.861 2.907 1,284,631 +0.00(+0.11%)
Mar 23, 2009 2.877 2.910 2.871 2.904 1,098,306 +0.19(+6.93%)
Mar 20, 2009 2.752 2.788 2.709 2.716 782,528 -0.04(-1.44%)
Mar 19, 2009 2.881 2.881 2.752 2.755 1,205,150 -0.06(-2.11%)
Mar 18, 2009 2.699 2.859 2.676 2.815 789,526 +0.07(+2.40%)
Mar 17, 2009 2.660 2.752 2.660 2.749 582,959 +0.09(+3.22%)
Mar 16, 2009 2.669 2.768 2.656 2.663 849,896 +0.04(+1.64%)
Mar 13, 2009 2.636 2.673 2.580 2.620 0 -0.02(-0.75%)
Mar 12, 2009 2.478 2.640 2.455 2.640 741,739 +0.13(+5.26%)
Mar 11, 2009 2.442 2.531 2.396 2.508 900,764 +0.09(+3.83%)
Mar 10, 2009 2.280 2.419 2.280 2.415 1,446,163 +0.17(+7.49%)
Mar 09, 2009 2.244 2.310 2.211 2.247 2,179,426 -0.09(-3.68%)
Mar 06, 2009 2.339 2.384 2.244 2.333 0 -0.03(-1.26%)
Mar 05, 2009 2.435 2.435 2.310 2.363 1,710,614 -0.11(-4.53%)
Mar 04, 2009 2.363 2.495 2.353 2.475 1,331,081 +0.05(+2.04%)
Mar 02, 2009 2.597 2.640 2.419 2.425 1,374,052 -0.31(-11.45%)
Feb 27, 2009 2.871 2.871 2.716 2.739 0 -0.08(-2.92%)
Feb 26, 2009 2.811 2.883 2.782 2.821 820,908 +0.04(+1.54%)
Feb 25, 2009 2.775 2.818 2.702 2.778 836,034 -0.01(-0.47%)
Feb 24, 2009 2.696 2.795 2.603 2.792 1,271,933 +0.16(+6.15%)
Feb 23, 2009 2.884 2.884 2.607 2.630 1,793,341 -0.23(-7.97%)
Feb 20, 2009 2.960 2.970 2.772 2.858 1,746,581 -0.17(-5.77%)
Feb 19, 2009 3.138 3.171 2.996 3.032 773,130 -0.09(-2.75%)
Feb 18, 2009 3.244 3.244 3.029 3.118 1,198,140 -0.13(-3.87%)
Feb 17, 2009 3.376 3.376 3.217 3.244 808,394 -0.23(-6.56%)
Feb 13, 2009 3.491 3.537 3.468 3.471 873,459 -0.01(-0.19%)
Feb 12, 2009 3.508 3.583 3.418 3.478 1,120,069 -0.08(-2.23%)
Feb 11, 2009 3.597 3.649 3.504 3.557 1,056,138 -0.08(-2.27%)
Feb 10, 2009 3.686 3.742 3.557 3.640 1,272,699 -0.11(-2.90%)
Feb 09, 2009 3.702 3.748 3.659 3.748 854,781 -0.01(-0.26%)
Feb 06, 2009 3.643 3.762 3.643 3.758 518,525 +0.10(+2.71%)
Feb 05, 2009 3.537 3.682 3.534 3.659 1,174,229 +0.02(+0.45%)
Feb 04, 2009 3.613 3.709 3.603 3.643 1,096,933 +0.02(+0.46%)
Feb 03, 2009 3.567 3.626 3.517 3.626 776,767 +0.07(+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.