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 )

24.11 +0.12 (+0.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 20, 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 (%)
Jun 30, 2009 4.012 4.012 3.910 3.983 565,473 +0.02(+0.42%)
Jun 29, 2009 3.950 3.976 3.920 3.966 722,089 +0.03(+0.75%)
Jun 26, 2009 3.953 3.960 3.907 3.937 627,006 -0.03(-0.83%)
Jun 25, 2009 3.910 3.976 3.894 3.969 945,223 +0.10(+2.65%)
Jun 24, 2009 3.781 3.920 3.781 3.867 640,217 +0.12(+3.08%)
Jun 23, 2009 3.828 3.867 3.659 3.752 1,165,349 -0.07(-1.73%)
Jun 22, 2009 4.002 4.002 3.811 3.818 958,992 -0.20(-4.93%)
Jun 19, 2009 4.022 4.059 3.973 4.016 462,007 +0.00(+0.08%)
Jun 18, 2009 4.055 4.101 3.999 4.012 1,060,684 -0.03(-0.65%)
Jun 17, 2009 4.059 4.092 4.002 4.039 722,752 -0.02(-0.49%)
Jun 16, 2009 4.154 4.164 4.052 4.059 714,927 -0.06(-1.52%)
Jun 15, 2009 4.174 4.174 4.100 4.121 674,438 -0.12(-2.88%)
Jun 12, 2009 4.164 4.247 4.151 4.243 629,988 +0.07(+1.66%)
Jun 11, 2009 4.148 4.210 4.141 4.174 735,614 +0.04(+1.04%)
Jun 10, 2009 4.148 4.171 4.075 4.131 473,457 +0.01(+0.32%)
Jun 09, 2009 4.062 4.121 4.042 4.118 430,144 +0.08(+1.88%)
Jun 08, 2009 4.032 4.059 4.009 4.042 574,373 -0.03(-0.81%)
Jun 05, 2009 4.134 4.141 4.045 4.075 769,415 +0.00(+0.08%)
Jun 04, 2009 3.966 4.075 3.923 4.072 802,009 +0.10(+2.58%)
Jun 03, 2009 4.012 4.012 3.910 3.969 902,589 -0.09(-2.12%)
Jun 02, 2009 3.927 4.062 3.927 4.055 713,421 +0.09(+2.16%)
Jun 01, 2009 3.933 3.983 3.923 3.969 670,392 +0.11(+2.91%)
May 29, 2009 3.867 3.900 3.828 3.857 832,709 +0.02(+0.43%)
May 28, 2009 3.758 3.851 3.729 3.841 841,061 +0.11(+2.92%)
May 27, 2009 3.795 3.834 3.719 3.732 711,348 -0.06(-1.57%)
May 26, 2009 3.732 3.874 3.725 3.791 774,415 +0.06(+1.50%)
May 22, 2009 3.725 3.775 3.706 3.735 661,922 +0.04(+1.16%)
May 21, 2009 3.689 3.729 3.636 3.692 891,542 -0.07(-1.84%)
May 20, 2009 3.801 3.830 3.739 3.762 680,008 +0.00(+0.00%)
May 19, 2009 3.739 3.808 3.702 3.762 824,232 +0.04(+1.15%)
May 18, 2009 3.613 3.739 3.613 3.719 737,351 +0.15(+4.06%)
May 15, 2009 3.593 3.603 3.541 3.574 508,376 -0.01(-0.37%)
May 14, 2009 3.531 3.613 3.531 3.587 527,278 +0.05(+1.40%)
May 13, 2009 3.504 3.567 3.504 3.537 720,743 -0.08(-2.28%)
May 12, 2009 3.659 3.669 3.610 3.620 733,699 -0.02(-0.45%)
May 11, 2009 3.610 3.676 3.590 3.636 843,974 -0.04(-1.17%)
May 08, 2009 3.607 3.686 3.577 3.679 842,207 +0.10(+2.86%)
May 07, 2009 3.623 3.636 3.531 3.577 1,150,572 -0.01(-0.18%)
May 06, 2009 3.554 3.593 3.511 3.583 775,076 +0.08(+2.36%)
May 05, 2009 3.527 3.534 3.468 3.501 1,134,894 -0.02(-0.56%)
May 04, 2009 3.498 3.524 3.498 3.521 914,481 +0.12(+3.49%)
May 01, 2009 3.346 3.405 3.300 3.402 852,608 +0.06(+1.77%)
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%)
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.