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, 2015 10.10 10.02 10.02 10.02 373,691 -0.09(-0.92%)
Dec 30, 2015 10.15 10.16 10.11 10.11 401,533 -0.02(-0.15%)
Dec 29, 2015 10.10 10.13 10.09 10.13 230,376 +0.11(+1.08%)
Dec 28, 2015 10.12 10.12 9.994 10.02 491,638 -0.11(-1.12%)
Dec 24, 2015 10.10 10.13 10.13 10.13 161,945 +0.04(+0.41%)
Dec 23, 2015 10.01 10.09 10.00 10.09 339,936 +0.12(+1.25%)
Dec 22, 2015 9.843 9.973 9.822 9.968 285,986 +0.13(+1.37%)
Dec 21, 2015 9.818 9.854 9.786 9.833 320,305 +0.03(+0.34%)
Dec 18, 2015 9.830 9.830 9.781 9.799 242,822 -0.06(-0.57%)
Dec 17, 2015 9.938 9.954 9.846 9.856 364,110 -0.07(-0.67%)
Dec 16, 2015 9.799 9.937 9.799 9.923 359,127 +0.16(+1.63%)
Dec 15, 2015 9.712 9.769 9.686 9.763 308,998 +0.13(+1.33%)
Dec 14, 2015 9.758 9.810 9.614 9.635 417,808 -0.15(-1.58%)
Dec 11, 2015 9.825 9.876 9.774 9.789 357,409 -0.17(-1.75%)
Dec 10, 2015 9.923 10.01 9.912 9.964 245,804 +0.04(+0.41%)
Dec 09, 2015 9.948 10.05 9.902 9.923 253,172 -0.10(-0.97%)
Dec 08, 2015 9.892 10.03 9.892 10.02 241,824 +0.00(+0.00%)
Dec 07, 2015 10.11 10.13 10.02 10.02 239,348 -0.13(-1.27%)
Dec 04, 2015 10.01 10.16 10.01 10.15 221,561 +0.12(+1.23%)
Dec 03, 2015 10.17 10.17 10.000 10.03 444,465 -0.12(-1.17%)
Dec 02, 2015 10.23 10.24 10.14 10.14 371,378 -0.11(-1.05%)
Dec 01, 2015 10.23 10.26 10.21 10.25 228,112 +0.05(+0.45%)
Nov 30, 2015 10.19 10.22 10.17 10.21 291,588 +0.01(+0.10%)
Nov 27, 2015 10.17 10.20 10.16 10.20 73,393 +0.02(+0.15%)
Nov 25, 2015 10.15 10.18 10.18 10.18 137,513 +0.02(+0.16%)
Nov 24, 2015 10.12 10.19 10.12 10.16 325,272 -0.03(-0.26%)
Nov 23, 2015 10.24 10.24 10.17 10.19 209,584 -0.05(-0.45%)
Nov 20, 2015 10.19 10.25 10.19 10.24 433,026 +0.08(+0.76%)
Nov 19, 2015 10.25 10.25 10.15 10.16 249,579 -0.06(-0.58%)
Nov 18, 2015 10.02 10.24 9.994 10.22 482,373 +0.21(+2.14%)
Nov 17, 2015 9.984 10.04 9.963 10.00 217,333 +0.03(+0.26%)
Nov 16, 2015 9.876 9.979 9.876 9.979 202,110 +0.11(+1.09%)
Nov 13, 2015 9.953 9.979 9.841 9.871 287,608 -0.10(-0.97%)
Nov 12, 2015 10.02 10.06 9.968 9.968 213,274 -0.13(-1.26%)
Nov 11, 2015 10.09 10.13 10.07 10.10 188,256 +0.02(+0.15%)
Nov 10, 2015 9.979 10.08 9.979 10.08 199,698 +0.07(+0.71%)
Nov 09, 2015 10.14 10.14 9.973 10.01 290,653 -0.14(-1.36%)
Nov 06, 2015 10.20 10.22 10.12 10.15 315,832 -0.08(-0.80%)
Nov 05, 2015 10.28 10.24 10.22 10.23 342,013 -0.02(-0.15%)
Nov 04, 2015 10.28 10.31 10.23 10.24 220,789 -0.05(-0.45%)
Nov 03, 2015 10.22 10.31 10.19 10.29 241,306 +0.09(+0.85%)
Nov 02, 2015 10.19 10.23 10.17 10.20 269,282 +0.03(+0.25%)
Oct 30, 2015 10.10 10.20 10.09 10.18 326,596 +0.08(+0.76%)
Oct 29, 2015 10.11 10.11 10.07 10.10 240,479 -0.01(-0.05%)
Oct 28, 2015 10.11 10.13 10.07 10.11 177,914 +0.02(+0.20%)
Oct 27, 2015 10.11 10.14 10.07 10.09 227,715 -0.04(-0.35%)
Oct 26, 2015 10.17 10.18 10.12 10.12 123,320 -0.06(-0.60%)
Oct 23, 2015 10.20 10.24 10.16 10.18 224,856 +0.06(+0.61%)
Oct 22, 2015 10.03 10.14 10.02 10.12 292,057 +0.14(+1.43%)
Oct 21, 2015 10.02 10.03 9.968 9.979 267,211 +0.00(+0.03%)
Oct 20, 2015 9.905 9.991 9.905 9.976 230,364 +0.04(+0.41%)
Oct 19, 2015 9.890 9.939 9.880 9.935 204,115 +0.03(+0.26%)
Oct 16, 2015 9.824 9.910 9.814 9.910 175,134 +0.12(+1.19%)
Oct 15, 2015 9.707 9.815 9.702 9.794 222,066 +0.10(+0.99%)
Oct 14, 2015 9.788 9.809 9.662 9.697 269,171 -0.10(-0.98%)
Oct 13, 2015 9.804 9.844 9.794 9.794 139,800 -0.05(-0.50%)
Oct 12, 2015 9.875 9.880 9.814 9.843 153,407 -0.04(-0.42%)
Oct 09, 2015 9.895 9.930 9.849 9.885 229,359 +0.04(+0.41%)
Oct 08, 2015 9.697 9.859 9.687 9.844 168,490 +0.14(+1.41%)
Oct 07, 2015 9.652 9.717 9.645 9.707 186,467 +0.09(+0.90%)
Oct 06, 2015 9.560 9.621 9.560 9.621 210,401 +0.05(+0.53%)
Oct 05, 2015 9.459 9.576 9.449 9.571 248,747 +0.16(+1.72%)
Oct 02, 2015 9.246 9.409 9.201 9.409 329,000 +0.06(+0.65%)
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.