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 (%)
Apr 30, 2013 8.176 8.206 8.159 8.206 533,096 +0.05(+0.58%)
Apr 29, 2013 8.129 8.189 8.124 8.159 329,304 +0.02(+0.26%)
Apr 26, 2013 8.141 8.141 8.099 8.137 322,789 -0.00(-0.05%)
Apr 25, 2013 8.094 8.151 8.094 8.141 485,235 +0.04(+0.53%)
Apr 24, 2013 8.176 8.176 8.077 8.099 402,313 -0.03(-0.32%)
Apr 23, 2013 8.077 8.150 8.064 8.124 267,479 +0.09(+1.06%)
Apr 22, 2013 7.983 8.030 7.945 8.039 216,189 +0.07(+0.86%)
Apr 19, 2013 7.923 7.987 7.910 7.970 327,978 +0.05(+0.63%)
Apr 18, 2013 7.980 7.984 7.895 7.920 372,184 -0.04(-0.53%)
Apr 17, 2013 8.022 8.022 7.929 7.963 357,225 -0.09(-1.16%)
Apr 16, 2013 8.009 8.069 8.001 8.056 365,690 +0.08(+1.01%)
Apr 15, 2013 8.018 8.035 7.975 7.975 520,672 -0.08(-1.00%)
Apr 12, 2013 8.014 8.065 7.997 8.056 486,023 +0.00(+0.05%)
Apr 11, 2013 8.026 8.060 8.022 8.052 353,223 +0.04(+0.48%)
Apr 10, 2013 7.967 8.026 7.967 8.014 344,717 +0.07(+0.86%)
Apr 09, 2013 7.954 7.975 7.920 7.946 379,460 +0.03(+0.38%)
Apr 08, 2013 7.920 7.920 7.878 7.916 361,078 +0.01(+0.11%)
Apr 05, 2013 7.831 7.907 7.797 7.907 396,618 -0.01(-0.11%)
Apr 04, 2013 7.899 7.933 7.882 7.916 407,176 +0.02(+0.22%)
Apr 03, 2013 7.924 7.954 7.869 7.899 419,740 -0.03(-0.43%)
Apr 02, 2013 7.916 7.975 7.912 7.933 514,564 +0.01(+0.11%)
Apr 01, 2013 7.954 7.954 7.907 7.924 415,940 -0.01(-0.16%)
Mar 28, 2013 8.086 8.086 7.937 7.937 549,091 -0.05(-0.64%)
Mar 27, 2013 7.937 8.001 7.924 7.988 313,877 +0.02(+0.27%)
Mar 26, 2013 8.001 8.014 7.912 7.967 321,816 +0.06(+0.75%)
Mar 25, 2013 8.022 8.022 7.903 7.907 459,542 -0.04(-0.48%)
Mar 22, 2013 7.920 7.967 7.907 7.946 417,647 +0.02(+0.21%)
Mar 21, 2013 7.946 7.963 7.920 7.929 411,144 -0.03(-0.43%)
Mar 20, 2013 7.954 7.963 7.937 7.963 401,929 +0.03(+0.43%)
Mar 19, 2013 7.950 7.963 7.882 7.929 483,014 +0.01(+0.15%)
Mar 18, 2013 7.976 8.023 7.892 7.917 425,429 -0.07(-0.85%)
Mar 15, 2013 8.027 8.027 7.963 7.985 501,880 -0.04(-0.53%)
Mar 14, 2013 8.035 8.047 8.014 8.027 389,665 +0.00(+0.00%)
Mar 13, 2013 8.018 8.035 7.968 8.027 447,415 +0.02(+0.26%)
Mar 12, 2013 8.027 8.035 7.976 8.006 427,619 +0.00(+0.00%)
Mar 11, 2013 8.035 8.035 7.989 8.006 412,706 -0.01(-0.11%)
Mar 08, 2013 8.044 8.048 7.955 8.014 515,295 +0.00(+0.00%)
Mar 07, 2013 7.985 8.023 7.963 8.014 499,835 +0.04(+0.53%)
Mar 06, 2013 7.968 7.976 7.947 7.972 345,209 +0.02(+0.21%)
Mar 05, 2013 7.980 8.001 7.930 7.955 620,109 +0.01(+0.16%)
Mar 04, 2013 7.870 7.942 7.798 7.942 634,757 +0.11(+1.46%)
Mar 01, 2013 7.765 7.837 7.744 7.828 423,687 +0.05(+0.60%)
Feb 28, 2013 7.773 7.820 7.765 7.782 552,492 +0.03(+0.44%)
Feb 27, 2013 7.625 7.756 7.625 7.748 400,400 +0.10(+1.33%)
Feb 26, 2013 7.612 7.650 7.597 7.646 326,794 +0.06(+0.84%)
Feb 25, 2013 7.697 7.730 7.583 7.583 499,386 -0.09(-1.21%)
Feb 22, 2013 7.676 7.705 7.646 7.676 501,088 +0.03(+0.39%)
Feb 21, 2013 7.752 7.756 7.645 7.646 537,853 -0.12(-1.53%)
Feb 20, 2013 7.798 7.815 7.752 7.765 439,380 -0.02(-0.22%)
Feb 19, 2013 7.769 7.794 7.756 7.782 506,562 +0.04(+0.53%)
Feb 15, 2013 7.761 7.774 7.715 7.740 473,749 -0.00(-0.05%)
Feb 14, 2013 7.749 7.757 7.707 7.745 510,427 -0.02(-0.22%)
Feb 13, 2013 7.766 7.766 7.719 7.761 468,978 +0.03(+0.44%)
Feb 12, 2013 7.686 7.749 7.686 7.728 360,618 +0.03(+0.33%)
Feb 11, 2013 7.707 7.724 7.673 7.702 519,965 +0.01(+0.11%)
Feb 08, 2013 7.669 7.702 7.661 7.694 396,742 +0.03(+0.33%)
Feb 07, 2013 7.673 7.686 7.623 7.669 458,287 -0.02(-0.22%)
Feb 06, 2013 7.669 7.753 7.576 7.686 572,490 +0.12(+1.61%)
Feb 04, 2013 7.610 7.648 7.551 7.564 617,969 -0.08(-1.05%)
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.