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, 2010 5.950 5.950 5.893 5.932 470,833 +0.03(+0.43%)
Dec 30, 2010 5.885 5.914 5.865 5.907 828,969 +0.00(+0.05%)
Dec 29, 2010 5.893 5.910 5.867 5.903 571,031 +0.03(+0.60%)
Dec 28, 2010 5.872 5.874 5.840 5.868 440,219 +0.01(+0.12%)
Dec 27, 2010 5.847 5.865 5.826 5.861 448,911 +0.01(+0.18%)
Dec 23, 2010 5.829 5.861 5.826 5.851 568,926 +0.02(+0.31%)
Dec 22, 2010 5.840 5.851 5.815 5.833 828,009 +0.01(+0.12%)
Dec 21, 2010 5.843 5.861 5.801 5.826 931,921 +0.01(+0.17%)
Dec 20, 2010 5.837 5.837 5.780 5.816 884,380 +0.04(+0.67%)
Dec 17, 2010 5.742 5.784 5.706 5.777 595,276 +0.03(+0.53%)
Dec 16, 2010 5.713 5.766 5.696 5.747 579,010 +0.02(+0.40%)
Dec 15, 2010 5.692 5.734 5.685 5.724 790,065 +0.00(+0.00%)
Dec 14, 2010 5.681 5.742 5.681 5.724 573,331 +0.02(+0.37%)
Dec 13, 2010 5.788 5.791 5.703 5.703 474,607 -0.06(-0.98%)
Dec 10, 2010 5.816 5.894 5.752 5.759 641,976 -0.04(-0.67%)
Dec 09, 2010 5.826 5.837 5.766 5.798 441,658 -0.01(-0.18%)
Dec 08, 2010 5.809 5.837 5.773 5.809 370,359 +0.00(+0.00%)
Dec 07, 2010 5.855 5.869 5.788 5.809 466,548 -0.01(-0.12%)
Dec 06, 2010 5.798 5.816 5.773 5.816 453,731 -0.00(-0.06%)
Dec 03, 2010 5.738 5.823 5.724 5.819 587,793 +0.06(+1.04%)
Dec 02, 2010 5.731 5.770 5.727 5.759 521,729 +0.05(+0.87%)
Dec 01, 2010 5.706 5.777 5.681 5.710 984,602 +0.04(+0.75%)
Nov 30, 2010 5.667 5.703 5.653 5.667 520,672 -0.03(-0.50%)
Nov 29, 2010 5.696 5.696 5.618 5.696 463,874 +0.00(+0.00%)
Nov 26, 2010 5.674 5.699 5.660 5.696 130,873 -0.00(-0.06%)
Nov 24, 2010 5.692 5.699 5.699 5.699 385,601 +0.03(+0.50%)
Nov 23, 2010 5.667 5.681 5.621 5.671 460,917 -0.04(-0.62%)
Nov 22, 2010 5.678 5.731 5.664 5.706 486,417 +0.00(+0.00%)
Nov 19, 2010 5.749 5.749 5.681 5.706 532,609 -0.06(-1.12%)
Nov 18, 2010 5.700 5.781 5.700 5.771 499,080 +0.12(+2.11%)
Nov 17, 2010 5.609 5.672 5.606 5.651 441,231 +0.05(+0.94%)
Nov 16, 2010 5.722 5.722 5.500 5.599 806,097 -0.15(-2.57%)
Nov 15, 2010 5.725 5.771 5.725 5.746 326,416 +0.02(+0.37%)
Nov 12, 2010 5.750 5.778 5.679 5.725 599,457 -0.07(-1.21%)
Nov 11, 2010 5.806 5.845 5.788 5.795 482,287 -0.06(-0.96%)
Nov 10, 2010 5.809 5.852 5.792 5.852 555,900 +0.02(+0.42%)
Nov 09, 2010 5.859 5.894 5.802 5.827 544,009 -0.04(-0.60%)
Nov 08, 2010 5.890 5.901 5.852 5.862 545,523 -0.05(-0.77%)
Nov 05, 2010 5.897 5.918 5.869 5.908 778,787 -0.00(-0.06%)
Nov 04, 2010 5.855 5.911 5.855 5.911 743,985 +0.08(+1.33%)
Nov 03, 2010 5.845 5.852 5.799 5.834 519,206 +0.01(+0.18%)
Nov 02, 2010 5.813 5.855 5.785 5.823 845,879 +0.04(+0.61%)
Nov 01, 2010 5.795 5.820 5.749 5.788 574,907 +0.01(+0.18%)
Oct 29, 2010 5.788 5.795 5.771 5.778 390,190 +0.00(+0.00%)
Oct 28, 2010 5.774 5.792 5.711 5.778 546,285 +0.01(+0.18%)
Oct 27, 2010 5.725 5.778 5.711 5.767 559,257 +0.04(+0.68%)
Oct 25, 2010 5.729 5.757 5.693 5.729 504,839 +0.01(+0.25%)
Oct 22, 2010 5.736 5.736 5.693 5.715 461,419 +0.01(+0.12%)
Oct 21, 2010 5.715 5.760 5.658 5.707 706,739 +0.01(+0.12%)
Oct 20, 2010 5.676 5.736 5.655 5.700 461,655 +0.07(+1.17%)
Oct 19, 2010 5.635 5.690 5.596 5.635 916,070 -0.09(-1.59%)
Oct 18, 2010 5.718 5.739 5.708 5.725 505,489 +0.00(+0.06%)
Oct 15, 2010 5.732 5.746 5.673 5.722 595,869 +0.01(+0.24%)
Oct 14, 2010 5.704 5.736 5.676 5.708 817,432 +0.00(+0.06%)
Oct 13, 2010 5.694 5.725 5.638 5.704 727,514 +0.05(+0.93%)
Oct 12, 2010 5.596 5.659 5.565 5.652 1,384,339 +0.03(+0.53%)
Oct 11, 2010 5.655 5.672 5.610 5.622 967,570 -0.03(-0.52%)
Oct 08, 2010 5.652 5.662 5.621 5.652 376,012 +0.01(+0.12%)
Oct 07, 2010 5.631 5.649 5.593 5.645 522,601 +0.04(+0.68%)
Oct 06, 2010 5.589 5.631 5.589 5.607 552,572 -0.01(-0.18%)
Oct 05, 2010 5.512 5.624 5.502 5.617 777,848 +0.14(+2.48%)
Oct 04, 2010 5.526 5.540 5.429 5.481 978,063 -0.07(-1.32%)
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.