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 )

23.65 -0.01 (-0.04%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 13, 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 (%)
Jul 30, 2010 5.164 5.216 5.133 5.164 758,328 -0.01(-0.27%)
Jul 29, 2010 5.192 5.230 5.133 5.178 537,646 +0.02(+0.40%)
Jul 28, 2010 5.178 5.199 5.151 5.157 430,739 -0.02(-0.33%)
Jul 27, 2010 5.216 5.230 5.162 5.175 544,913 -0.03(-0.60%)
Jul 26, 2010 5.109 5.206 5.109 5.206 521,212 +0.10(+2.02%)
Jul 23, 2010 5.075 5.151 5.058 5.102 437,731 +0.02(+0.41%)
Jul 22, 2010 5.003 5.082 4.999 5.082 730,378 +0.12(+2.36%)
Jul 21, 2010 4.999 5.020 4.923 4.965 460,113 -0.02(-0.36%)
Jul 20, 2010 4.908 5.003 4.890 4.983 495,662 +0.04(+0.83%)
Jul 19, 2010 4.925 4.952 4.894 4.942 314,789 +0.05(+0.98%)
Jul 16, 2010 4.894 4.969 4.880 4.894 560,776 -0.10(-1.98%)
Jul 15, 2010 4.990 4.993 4.928 4.993 344,997 +0.01(+0.21%)
Jul 14, 2010 4.993 5.007 4.955 4.983 534,155 -0.02(-0.34%)
Jul 13, 2010 4.976 5.012 4.959 5.000 563,603 +0.08(+1.67%)
Jul 12, 2010 4.931 4.945 4.894 4.918 440,754 -0.01(-0.21%)
Jul 09, 2010 4.928 4.931 4.853 4.928 341,738 +0.03(+0.70%)
Jul 08, 2010 4.853 4.894 4.826 4.894 540,829 +0.07(+1.42%)
Jul 07, 2010 4.696 4.836 4.696 4.826 457,371 +0.12(+2.62%)
Jul 06, 2010 4.655 4.747 4.655 4.703 565,897 +0.08(+1.70%)
Jul 02, 2010 4.624 4.679 4.590 4.624 720,207 -0.04(-0.88%)
Jul 01, 2010 4.706 4.723 4.617 4.665 703,128 -0.06(-1.23%)
Jun 30, 2010 4.785 4.798 4.720 4.723 700,989 -0.03(-0.72%)
Jun 29, 2010 4.839 4.843 4.730 4.757 627,073 -0.12(-2.45%)
Jun 25, 2010 4.877 4.894 4.785 4.877 385,246 +0.04(+0.92%)
Jun 24, 2010 4.849 4.887 4.815 4.832 419,785 -0.05(-1.05%)
Jun 23, 2010 4.884 4.918 4.849 4.884 546,848 +0.02(+0.35%)
Jun 22, 2010 4.959 4.990 4.867 4.867 689,805 -0.10(-2.06%)
Jun 21, 2010 5.055 5.088 4.942 4.969 387,557 -0.06(-1.11%)
Jun 18, 2010 5.025 5.058 5.004 5.025 432,116 +0.00(+0.00%)
Jun 17, 2010 5.045 5.045 4.994 5.025 405,017 +0.00(+0.00%)
Jun 16, 2010 5.001 5.058 4.984 5.025 462,215 -0.01(-0.20%)
Jun 15, 2010 4.970 5.048 4.967 5.035 599,565 +0.07(+1.50%)
Jun 14, 2010 4.960 5.014 4.960 4.960 430,058 +0.06(+1.18%)
Jun 11, 2010 4.855 4.916 4.845 4.902 456,256 +0.02(+0.35%)
Jun 10, 2010 4.811 4.892 4.797 4.886 727,772 +0.17(+3.60%)
Jun 09, 2010 4.736 4.804 4.706 4.716 473,607 -0.02(-0.43%)
Jun 08, 2010 4.685 4.743 4.659 4.736 510,772 +0.05(+1.16%)
Jun 07, 2010 4.814 4.835 4.682 4.682 682,726 -0.08(-1.64%)
Jun 04, 2010 4.760 4.865 4.743 4.760 487,192 -0.13(-2.57%)
Jun 03, 2010 4.835 4.919 4.835 4.886 494,482 +0.05(+1.05%)
Jun 02, 2010 4.811 4.852 4.770 4.835 906,092 +0.03(+0.71%)
Jun 01, 2010 4.774 4.875 4.774 4.801 479,205 -0.05(-1.12%)
May 28, 2010 4.855 4.906 4.807 4.855 621,557 -0.02(-0.49%)
May 27, 2010 4.733 4.879 4.733 4.879 844,994 +0.22(+4.81%)
May 26, 2010 4.743 4.746 4.617 4.655 732,806 -0.02(-0.36%)
May 25, 2010 4.563 4.675 4.458 4.672 797,171 +0.01(+0.29%)
May 24, 2010 4.679 4.706 4.604 4.658 667,166 -0.03(-0.55%)
May 21, 2010 4.577 4.719 4.512 4.684 979,930 +0.08(+1.74%)
May 20, 2010 4.601 4.716 4.570 4.604 1,473 -0.25(-5.10%)
May 19, 2010 4.919 4.967 4.740 4.852 1,030,452 -0.08(-1.60%)
May 18, 2010 5.032 5.035 4.917 4.930 566,246 -0.03(-0.68%)
May 17, 2010 5.001 5.015 4.883 4.964 655,179 -0.01(-0.14%)
May 14, 2010 4.971 5.069 4.900 4.971 772,561 -0.14(-2.65%)
May 13, 2010 5.112 5.143 5.085 5.106 602,768 -0.03(-0.51%)
May 12, 2010 5.095 5.133 5.065 5.133 482,070 +0.09(+1.87%)
May 11, 2010 5.079 5.102 5.038 5.038 587,061 -0.03(-0.60%)
May 10, 2010 5.089 5.090 5.042 5.069 1,084,049 +0.29(+6.06%)
May 07, 2010 4.769 4.883 4.631 4.779 1,274,274 -0.06(-1.18%)
May 06, 2010 5.075 5.173 4.472 4.836 2,819,002 -0.35(-6.81%)
May 05, 2010 5.223 5.281 5.173 5.190 936,998 -0.14(-2.59%)
May 04, 2010 5.439 5.479 5.311 5.328 941,535 -0.18(-3.30%)
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.