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 31, 2014 8.928 8.960 8.915 8.956 291,860 +0.06(+0.67%)
Mar 28, 2014 8.869 8.919 8.869 8.896 211,602 +0.03(+0.36%)
Mar 27, 2014 8.837 8.865 8.814 8.865 169,440 +0.02(+0.21%)
Mar 26, 2014 8.878 8.901 8.833 8.846 201,906 -0.01(-0.10%)
Mar 25, 2014 8.855 8.883 8.837 8.855 183,332 +0.01(+0.15%)
Mar 24, 2014 8.837 8.869 8.804 8.842 313,920 +0.00(+0.05%)
Mar 21, 2014 8.869 8.887 8.837 8.837 187,375 -0.02(-0.26%)
Mar 20, 2014 8.819 8.860 8.796 8.860 221,731 +0.00(+0.04%)
Mar 19, 2014 8.916 8.920 8.825 8.857 283,282 -0.04(-0.46%)
Mar 18, 2014 8.848 8.902 8.825 8.897 260,794 +0.08(+0.92%)
Mar 17, 2014 8.825 8.857 8.807 8.816 324,550 +0.01(+0.10%)
Mar 14, 2014 8.807 8.820 8.784 8.807 148,115 +0.00(+0.00%)
Mar 13, 2014 8.875 8.875 8.775 8.807 349,974 -0.05(-0.51%)
Mar 12, 2014 8.838 8.852 8.811 8.852 242,174 -0.01(-0.10%)
Mar 11, 2014 8.879 8.920 8.857 8.861 292,127 -0.03(-0.36%)
Mar 10, 2014 8.866 8.902 8.848 8.893 215,229 +0.01(+0.15%)
Mar 07, 2014 8.916 8.922 8.848 8.879 345,926 -0.00(-0.05%)
Mar 06, 2014 8.934 8.943 8.870 8.884 430,248 -0.03(-0.36%)
Mar 05, 2014 8.902 8.925 8.866 8.916 314,861 +0.02(+0.20%)
Mar 04, 2014 8.820 8.902 8.820 8.897 436,285 +0.12(+1.34%)
Mar 03, 2014 8.771 8.784 8.748 8.780 252,911 -0.04(-0.41%)
Feb 28, 2014 8.807 8.834 8.782 8.816 311,718 +0.02(+0.26%)
Feb 27, 2014 8.752 8.793 8.743 8.793 510,292 +0.05(+0.57%)
Feb 26, 2014 8.748 8.757 8.718 8.743 194,534 +0.01(+0.16%)
Feb 25, 2014 8.707 8.752 8.703 8.730 346,756 -0.01(-0.10%)
Feb 24, 2014 8.716 8.766 8.707 8.739 220,952 +0.03(+0.36%)
Feb 21, 2014 8.712 8.739 8.694 8.707 204,510 +0.01(+0.10%)
Feb 20, 2014 8.666 8.698 8.648 8.698 274,437 +0.03(+0.31%)
Feb 19, 2014 8.657 8.712 8.657 8.671 610,693 -0.03(-0.33%)
Feb 18, 2014 8.681 8.699 8.654 8.699 245,879 -0.00(-0.05%)
Feb 14, 2014 8.672 8.704 8.704 8.704 300,109 +0.04(+0.47%)
Feb 13, 2014 8.614 8.695 8.596 8.663 280,786 +0.01(+0.10%)
Feb 12, 2014 8.623 8.681 8.609 8.654 301,119 +0.03(+0.31%)
Feb 11, 2014 8.528 8.632 8.514 8.627 209,091 +0.11(+1.27%)
Feb 10, 2014 8.496 8.524 8.483 8.519 251,690 +0.02(+0.27%)
Feb 07, 2014 8.388 8.501 8.384 8.496 339,443 +0.13(+1.51%)
Feb 06, 2014 8.276 8.370 8.276 8.370 293,690 +0.08(+0.98%)
Feb 05, 2014 8.258 8.303 8.226 8.289 264,223 +0.00(+0.00%)
Feb 04, 2014 8.222 8.289 8.217 8.289 306,333 +0.09(+1.04%)
Feb 03, 2014 8.370 8.384 8.177 8.204 415,754 -0.18(-2.10%)
Jan 31, 2014 8.348 8.433 8.330 8.379 324,193 -0.01(-0.16%)
Jan 30, 2014 8.406 8.438 8.370 8.393 317,912 +0.04(+0.49%)
Jan 29, 2014 8.379 8.411 8.316 8.352 337,814 -0.06(-0.70%)
Jan 28, 2014 8.352 8.433 8.352 8.411 306,777 +0.07(+0.81%)
Jan 27, 2014 8.474 8.474 8.334 8.343 338,509 -0.09(-1.07%)
Jan 24, 2014 8.578 8.591 8.429 8.433 343,849 -0.19(-2.19%)
Jan 23, 2014 8.690 8.695 8.596 8.623 292,658 -0.10(-1.19%)
Jan 22, 2014 8.641 8.740 8.627 8.726 451,543 +0.08(+0.98%)
Jan 21, 2014 8.619 8.651 8.566 8.642 332,417 +0.05(+0.63%)
Jan 17, 2014 8.606 8.588 8.588 8.588 351,569 -0.04(-0.52%)
Jan 16, 2014 8.624 8.637 8.606 8.633 318,637 +0.02(+0.26%)
Jan 15, 2014 8.570 8.624 8.570 8.610 255,826 +0.04(+0.47%)
Jan 14, 2014 8.516 8.570 8.489 8.570 332,805 +0.05(+0.58%)
Jan 13, 2014 8.584 8.601 8.503 8.521 259,696 -0.10(-1.19%)
Jan 10, 2014 8.539 8.624 8.539 8.624 355,529 +0.09(+1.00%)
Jan 09, 2014 8.552 8.561 8.512 8.539 314,285 -0.02(-0.26%)
Jan 08, 2014 8.489 8.570 8.472 8.561 303,197 +0.05(+0.63%)
Jan 07, 2014 8.476 8.516 8.445 8.507 391,637 +0.07(+0.80%)
Jan 06, 2014 8.449 8.449 8.418 8.440 418,072 -0.02(-0.21%)
Jan 03, 2014 8.449 8.467 8.431 8.458 268,123 +0.00(+0.05%)
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.