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 (%)
Jan 29, 2010 4.953 4.989 4.867 4.893 583,859 -0.06(-1.20%)
Jan 28, 2010 4.966 4.969 4.943 4.953 808,003 +0.02(+0.47%)
Jan 27, 2010 5.048 5.111 4.804 4.930 1,815,543 -0.11(-2.16%)
Jan 26, 2010 5.124 5.144 5.025 5.039 1,023,016 -0.11(-2.12%)
Jan 25, 2010 5.187 5.207 5.141 5.147 623,263 -0.01(-0.13%)
Jan 22, 2010 5.250 5.250 5.138 5.154 690,988 -0.11(-2.13%)
Jan 21, 2010 5.352 5.359 5.246 5.266 1,007,912 -0.09(-1.66%)
Jan 20, 2010 5.369 5.369 5.312 5.355 696,440 -0.03(-0.55%)
Jan 19, 2010 5.299 5.405 5.299 5.385 649,663 +0.03(+0.62%)
Jan 15, 2010 5.382 5.352 5.352 5.352 634,610 -0.04(-0.73%)
Jan 14, 2010 5.405 5.408 5.365 5.392 454,895 +0.00(+0.00%)
Jan 13, 2010 5.369 5.395 5.352 5.392 348,511 +0.05(+0.93%)
Jan 12, 2010 5.336 5.369 5.319 5.342 899,046 -0.04(-0.67%)
Jan 11, 2010 5.405 5.438 5.353 5.378 550,422 -0.00(-0.03%)
Jan 08, 2010 5.352 5.388 5.352 5.380 437,862 +0.03(+0.59%)
Jan 07, 2010 5.345 5.375 5.312 5.349 528,545 +0.00(+0.00%)
Jan 06, 2010 5.352 5.382 5.322 5.349 668,977 +0.00(+0.06%)
Jan 05, 2010 5.332 5.359 5.299 5.345 605,546 +0.05(+0.87%)
Jan 04, 2010 5.220 5.312 5.210 5.299 1,095,160 +0.09(+1.77%)
Dec 31, 2009 5.279 5.207 5.207 5.207 641,883 -0.07(-1.37%)
Dec 30, 2009 5.263 5.279 5.250 5.279 703,265 +0.00(+0.00%)
Dec 29, 2009 5.230 5.283 5.220 5.279 734,926 +0.03(+0.57%)
Dec 28, 2009 5.283 5.296 5.240 5.250 715,148 +0.00(+0.06%)
Dec 24, 2009 5.266 5.296 5.240 5.246 301,594 -0.03(-0.56%)
Dec 23, 2009 5.204 5.283 5.200 5.276 899,464 +0.09(+1.78%)
Dec 22, 2009 5.253 5.263 5.177 5.184 682,472 -0.10(-1.87%)
Dec 21, 2009 5.253 5.286 5.250 5.283 644,096 +0.05(+0.88%)
Dec 18, 2009 5.233 5.243 5.204 5.237 811,886 +0.02(+0.38%)
Dec 17, 2009 5.266 5.270 5.207 5.217 780,122 -0.08(-1.50%)
Dec 16, 2009 5.250 5.312 5.223 5.296 695,607 +0.06(+1.13%)
Dec 15, 2009 5.213 5.240 5.200 5.237 711,803 +0.00(+0.06%)
Dec 14, 2009 5.229 5.246 5.220 5.233 706,178 +0.07(+1.34%)
Dec 11, 2009 5.207 5.213 5.161 5.164 592,196 -0.01(-0.13%)
Dec 10, 2009 5.184 5.207 5.141 5.171 511,837 +0.03(+0.64%)
Dec 09, 2009 5.147 5.151 5.091 5.138 867,643 -0.01(-0.19%)
Dec 08, 2009 5.121 5.157 5.098 5.147 808,267 -0.01(-0.19%)
Dec 07, 2009 5.141 5.169 5.118 5.157 775,358 +0.02(+0.39%)
Dec 04, 2009 5.207 5.246 5.124 5.138 869,485 -0.03(-0.57%)
Dec 03, 2009 5.270 5.283 5.151 5.167 1,041,882 -0.10(-1.82%)
Dec 02, 2009 5.260 5.286 5.237 5.263 996,795 -0.01(-0.13%)
Dec 01, 2009 5.253 5.279 5.213 5.270 1,050,780 +0.05(+0.95%)
Nov 30, 2009 5.227 5.279 5.184 5.220 1,033,769 -0.01(-0.19%)
Nov 27, 2009 5.131 5.260 5.111 5.230 825,032 -0.03(-0.56%)
Nov 25, 2009 5.164 5.283 5.144 5.260 1,422,966 +0.13(+2.57%)
Nov 24, 2009 5.002 5.128 4.969 5.128 1,470,635 +0.15(+3.05%)
Nov 23, 2009 4.966 5.006 4.959 4.976 1,373,370 +0.11(+2.24%)
Nov 20, 2009 4.827 4.893 4.827 4.867 545,280 -0.01(-0.14%)
Nov 19, 2009 4.923 4.923 4.860 4.874 603,316 -0.11(-2.19%)
Nov 18, 2009 4.986 4.999 4.965 4.982 531,142 +0.00(+0.00%)
Nov 17, 2009 4.969 4.992 4.957 4.982 442,860 +0.01(+0.13%)
Nov 16, 2009 4.949 5.012 4.949 4.976 514,849 +0.05(+1.11%)
Nov 13, 2009 4.946 4.982 4.907 4.921 511,706 -0.02(-0.37%)
Nov 12, 2009 4.989 4.989 4.913 4.940 440,572 -0.04(-0.80%)
Nov 11, 2009 4.963 5.006 4.963 4.979 691,773 +0.04(+0.80%)
Nov 10, 2009 4.897 4.943 4.831 4.940 533,797 +0.03(+0.60%)
Nov 09, 2009 4.821 4.936 4.821 4.910 572,791 +0.13(+2.69%)
Nov 06, 2009 4.732 4.804 4.732 4.781 651,745 +0.02(+0.35%)
Nov 05, 2009 4.728 4.775 4.725 4.765 687,976 +0.06(+1.19%)
Nov 04, 2009 4.745 4.781 4.702 4.709 933,150 -0.01(-0.14%)
Nov 03, 2009 4.613 4.715 4.571 4.715 434,383 +0.08(+1.71%)
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.