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 )

23.61 +0.15 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2014 9.574 9.574 9.489 9.513 348,477 -0.04(-0.39%)
Sep 29, 2014 9.504 9.565 9.467 9.551 354,691 -0.03(-0.34%)
Sep 26, 2014 9.537 9.612 9.494 9.584 194,590 +0.05(+0.49%)
Sep 25, 2014 9.626 9.626 9.513 9.537 208,880 -0.10(-1.03%)
Sep 24, 2014 9.598 9.640 9.558 9.635 169,999 +0.07(+0.69%)
Sep 23, 2014 9.598 9.631 9.565 9.570 138,834 -0.04(-0.44%)
Sep 22, 2014 9.678 9.692 9.600 9.612 199,512 -0.10(-1.02%)
Sep 19, 2014 9.701 9.725 9.673 9.711 237,324 +0.04(+0.41%)
Sep 18, 2014 9.614 9.685 9.610 9.671 217,904 +0.06(+0.59%)
Sep 17, 2014 9.600 9.614 9.567 9.614 169,009 +0.03(+0.29%)
Sep 16, 2014 9.502 9.595 9.497 9.586 203,474 +0.08(+0.89%)
Sep 15, 2014 9.516 9.525 9.488 9.502 214,910 -0.02(-0.20%)
Sep 12, 2014 9.539 9.567 9.511 9.521 215,427 -0.04(-0.44%)
Sep 11, 2014 9.539 9.563 9.502 9.563 249,371 +0.00(+0.00%)
Sep 10, 2014 9.544 9.563 9.516 9.563 239,207 +0.03(+0.34%)
Sep 09, 2014 9.577 9.577 9.510 9.530 187,435 -0.04(-0.44%)
Sep 08, 2014 9.610 9.628 9.558 9.572 257,294 -0.04(-0.39%)
Sep 05, 2014 9.642 9.642 9.610 9.610 230,378 -0.02(-0.24%)
Sep 04, 2014 9.647 9.647 9.633 9.633 315,862 -0.02(-0.19%)
Sep 03, 2014 9.642 9.670 9.628 9.652 201,733 +0.02(+0.19%)
Sep 02, 2014 9.642 9.656 9.614 9.633 302,480 +0.00(+0.00%)
Aug 29, 2014 9.652 9.633 9.633 9.633 288,135 +0.00(+0.05%)
Aug 28, 2014 9.605 9.628 9.586 9.628 227,490 -0.01(-0.15%)
Aug 27, 2014 9.647 9.666 9.631 9.642 219,915 +0.00(+0.05%)
Aug 26, 2014 9.610 9.647 9.595 9.638 349,557 +0.05(+0.54%)
Aug 25, 2014 9.591 9.610 9.564 9.586 230,096 +0.03(+0.29%)
Aug 22, 2014 9.577 9.591 9.549 9.558 263,063 -0.03(-0.34%)
Aug 21, 2014 9.605 9.637 9.581 9.591 242,878 -0.01(-0.10%)
Aug 20, 2014 9.591 9.624 9.591 9.600 232,806 -0.01(-0.07%)
Aug 19, 2014 9.490 9.616 9.490 9.607 185,913 +0.13(+1.33%)
Aug 18, 2014 9.490 9.500 9.472 9.481 259,204 +0.05(+0.49%)
Aug 15, 2014 9.495 9.498 9.411 9.434 171,041 -0.05(-0.54%)
Aug 14, 2014 9.420 9.495 9.397 9.486 247,467 +0.08(+0.89%)
Aug 13, 2014 9.355 9.411 9.327 9.402 243,919 +0.05(+0.55%)
Aug 12, 2014 9.351 9.365 9.318 9.351 216,199 -0.02(-0.20%)
Aug 11, 2014 9.295 9.369 9.295 9.369 239,152 +0.12(+1.26%)
Aug 08, 2014 9.174 9.234 9.169 9.253 273,117 +0.07(+0.76%)
Aug 07, 2014 9.211 9.248 9.178 9.183 231,133 -0.02(-0.25%)
Aug 06, 2014 9.164 9.234 9.127 9.206 430,157 +0.00(+0.05%)
Aug 05, 2014 9.285 9.295 9.184 9.201 333,613 -0.11(-1.15%)
Aug 04, 2014 9.388 9.393 9.281 9.309 266,263 -0.03(-0.30%)
Aug 01, 2014 9.411 9.425 9.286 9.337 299,434 -0.07(-0.79%)
Jul 31, 2014 9.551 9.560 9.383 9.411 488,801 -0.18(-1.85%)
Jul 30, 2014 9.644 9.644 9.542 9.588 303,385 -0.03(-0.34%)
Jul 29, 2014 9.607 9.644 9.602 9.621 172,818 +0.02(+0.19%)
Jul 28, 2014 9.621 9.630 9.579 9.602 289,084 -0.01(-0.10%)
Jul 25, 2014 9.653 9.653 9.611 9.611 167,392 -0.04(-0.43%)
Jul 24, 2014 9.644 9.653 9.621 9.653 176,866 +0.02(+0.19%)
Jul 23, 2014 9.607 9.658 9.598 9.635 261,110 +0.04(+0.44%)
Jul 22, 2014 9.546 9.607 9.546 9.593 293,681 +0.07(+0.76%)
Jul 21, 2014 9.525 9.543 9.488 9.520 354,080 -0.03(-0.29%)
Jul 18, 2014 9.543 9.562 9.497 9.548 303,809 +0.02(+0.24%)
Jul 17, 2014 9.571 9.580 9.516 9.525 268,189 -0.06(-0.68%)
Jul 16, 2014 9.590 9.604 9.571 9.590 259,710 +0.03(+0.34%)
Jul 15, 2014 9.580 9.580 9.516 9.557 242,537 -0.01(-0.15%)
Jul 14, 2014 9.548 9.599 9.548 9.571 184,698 +0.04(+0.39%)
Jul 11, 2014 9.502 9.539 9.497 9.534 193,527 +0.03(+0.34%)
Jul 10, 2014 9.534 9.571 9.492 9.502 374,925 -0.09(-0.97%)
Jul 09, 2014 9.576 9.613 9.557 9.594 334,711 +0.02(+0.19%)
Jul 08, 2014 9.562 9.576 9.497 9.576 394,909 +0.00(+0.00%)
Jul 07, 2014 9.548 9.580 9.539 9.576 333,999 +0.00(+0.05%)
Jul 03, 2014 9.585 9.571 9.571 9.571 228,159 +0.00(+0.00%)
Jul 02, 2014 9.608 9.618 9.539 9.571 364,352 -0.06(-0.63%)
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.