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 )

22.88 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 6.647 6.655 6.584 6.592 520,922 -0.02(-0.24%)
Mar 29, 2012 6.612 6.620 6.588 6.608 357,190 -0.02(-0.36%)
Mar 28, 2012 6.647 6.651 6.590 6.632 371,166 -0.01(-0.12%)
Mar 27, 2012 6.620 6.642 6.604 6.640 494,858 +0.02(+0.30%)
Mar 26, 2012 6.612 6.620 6.580 6.620 380,606 +0.04(+0.54%)
Mar 23, 2012 6.596 6.596 6.569 6.584 253,952 -0.01(-0.12%)
Mar 22, 2012 6.596 6.596 6.561 6.592 224,867 -0.03(-0.48%)
Mar 21, 2012 6.651 6.651 6.584 6.624 391,390 +0.02(+0.34%)
Mar 20, 2012 6.601 6.629 6.535 6.601 401,888 -0.03(-0.41%)
Mar 19, 2012 6.578 6.629 6.570 6.629 386,640 +0.03(+0.42%)
Mar 16, 2012 6.582 6.613 6.578 6.601 380,467 +0.02(+0.36%)
Mar 15, 2012 6.535 6.593 6.515 6.578 569,127 +0.06(+0.90%)
Mar 14, 2012 6.539 6.570 6.499 6.519 577,262 -0.02(-0.30%)
Mar 13, 2012 6.499 6.539 6.499 6.539 677,814 +0.05(+0.78%)
Mar 12, 2012 6.476 6.488 6.433 6.488 397,472 +0.02(+0.30%)
Mar 09, 2012 6.452 6.476 6.446 6.468 306,991 +0.02(+0.24%)
Mar 08, 2012 6.445 6.460 6.405 6.452 460,159 +0.09(+1.42%)
Mar 07, 2012 6.319 6.362 6.319 6.362 430,989 +0.07(+1.06%)
Mar 06, 2012 6.331 6.347 6.276 6.296 566,392 -0.13(-2.07%)
Mar 05, 2012 6.429 6.434 6.392 6.429 512,087 +0.01(+0.18%)
Mar 02, 2012 6.441 6.452 6.417 6.417 482,211 -0.04(-0.55%)
Mar 01, 2012 6.425 6.468 6.425 6.452 520,638 +0.05(+0.72%)
Feb 29, 2012 6.452 6.460 6.403 6.406 490,280 -0.03(-0.47%)
Feb 28, 2012 6.405 6.437 6.390 6.437 808,111 +0.02(+0.24%)
Feb 27, 2012 6.433 6.460 6.362 6.421 487,248 -0.04(-0.61%)
Feb 24, 2012 6.413 6.460 6.403 6.460 443,632 +0.09(+1.35%)
Feb 23, 2012 6.347 6.386 6.335 6.374 479,139 +0.01(+0.12%)
Feb 22, 2012 6.429 6.433 6.347 6.366 464,749 -0.05(-0.85%)
Feb 21, 2012 6.448 6.456 6.398 6.421 349,751 +0.00(+0.06%)
Feb 17, 2012 6.433 6.433 6.405 6.417 568,841 +0.02(+0.29%)
Feb 16, 2012 6.344 6.418 6.336 6.399 587,134 +0.07(+1.11%)
Feb 15, 2012 6.336 6.367 6.317 6.329 660,242 +0.03(+0.43%)
Feb 14, 2012 6.305 6.325 6.278 6.301 558,383 -0.03(-0.49%)
Feb 13, 2012 6.360 6.371 6.317 6.332 652,851 +0.04(+0.62%)
Feb 10, 2012 6.317 6.336 6.266 6.294 760,692 -0.10(-1.52%)
Feb 09, 2012 6.364 6.391 6.348 6.391 609,963 +0.04(+0.61%)
Feb 08, 2012 6.317 6.352 6.309 6.352 601,765 +0.05(+0.80%)
Feb 07, 2012 6.278 6.313 6.278 6.301 825,054 +0.02(+0.37%)
Feb 06, 2012 6.340 6.344 6.270 6.278 1,093,735 -0.07(-1.10%)
Feb 03, 2012 6.321 6.360 6.313 6.348 496,911 +0.07(+1.05%)
Feb 02, 2012 6.216 6.294 6.196 6.282 649,977 +0.06(+0.94%)
Feb 01, 2012 6.200 6.224 6.181 6.224 701,847 +0.09(+1.39%)
Jan 31, 2012 6.227 6.247 6.122 6.138 640,719 -0.03(-0.44%)
Jan 30, 2012 6.107 6.165 6.052 6.165 712,943 +0.01(+0.13%)
Jan 27, 2012 6.142 6.173 6.138 6.157 380,152 -0.01(-0.19%)
Jan 26, 2012 6.189 6.208 6.150 6.169 391,176 -0.02(-0.31%)
Jan 25, 2012 6.119 6.189 6.083 6.189 668,541 +0.07(+1.21%)
Jan 24, 2012 6.122 6.146 6.091 6.115 599,351 -0.04(-0.57%)
Jan 23, 2012 6.115 6.165 6.103 6.150 571,104 +0.04(+0.70%)
Jan 20, 2012 6.080 6.107 6.072 6.107 543,470 +0.01(+0.19%)
Jan 19, 2012 6.021 6.095 6.017 6.095 607,647 +0.09(+1.56%)
Jan 18, 2012 5.955 6.025 5.955 6.002 716,419 +0.03(+0.46%)
Jan 17, 2012 6.006 6.029 5.975 5.975 662,499 +0.01(+0.13%)
Jan 13, 2012 5.971 5.975 5.928 5.967 658,090 -0.03(-0.45%)
Jan 12, 2012 5.998 6.025 5.975 5.994 612,364 -0.01(-0.13%)
Jan 11, 2012 5.990 6.002 5.963 6.002 608,997 -0.00(-0.06%)
Jan 10, 2012 6.010 6.021 5.982 6.006 540,431 +0.08(+1.31%)
Jan 09, 2012 5.908 5.943 5.901 5.928 544,154 +0.04(+0.59%)
Jan 06, 2012 5.815 5.912 5.811 5.893 610,760 +0.06(+1.00%)
Jan 05, 2012 5.726 5.835 5.702 5.835 645,912 +0.07(+1.15%)
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.