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, 2015 10.04 10.05 9.996 10.04 287,630 +0.00(+0.00%)
Mar 30, 2015 10.01 10.08 10.01 10.04 215,541 +0.06(+0.59%)
Mar 27, 2015 9.986 10.01 9.967 9.986 110,375 -0.01(-0.15%)
Mar 26, 2015 9.962 10.03 9.947 10.00 248,949 +0.01(+0.15%)
Mar 25, 2015 10.08 10.09 9.981 9.986 211,023 -0.10(-0.97%)
Mar 24, 2015 10.11 10.12 10.07 10.08 187,645 -0.02(-0.24%)
Mar 23, 2015 10.12 10.15 10.07 10.11 225,690 -0.01(-0.10%)
Mar 20, 2015 10.12 10.14 10.08 10.12 328,798 +0.05(+0.46%)
Mar 19, 2015 10.08 10.11 10.04 10.07 231,908 -0.05(-0.48%)
Mar 18, 2015 10.00 10.15 9.935 10.12 261,472 +0.11(+1.11%)
Mar 17, 2015 10.02 10.03 9.984 10.01 299,131 -0.01(-0.15%)
Mar 16, 2015 9.974 10.05 9.974 10.02 286,273 +0.07(+0.68%)
Mar 13, 2015 10.01 10.04 9.892 9.955 206,350 -0.08(-0.82%)
Mar 12, 2015 9.984 10.04 9.984 10.04 170,886 +0.08(+0.78%)
Mar 11, 2015 9.965 9.984 9.940 9.960 214,719 +0.00(+0.00%)
Mar 10, 2015 10.03 10.05 9.955 9.960 250,718 -0.12(-1.15%)
Mar 09, 2015 10.06 10.09 10.06 10.08 258,872 +0.00(+0.00%)
Mar 06, 2015 10.14 10.15 10.06 10.08 233,992 -0.11(-1.09%)
Mar 05, 2015 10.16 10.19 10.15 10.19 150,430 +0.04(+0.43%)
Mar 04, 2015 10.13 10.15 10.09 10.14 191,160 +0.00(+0.00%)
Mar 03, 2015 10.15 10.15 10.11 10.14 239,584 -0.01(-0.10%)
Mar 02, 2015 10.15 10.18 10.14 10.15 286,017 +0.00(+0.00%)
Feb 27, 2015 10.14 10.17 10.12 10.15 253,204 +0.02(+0.24%)
Feb 26, 2015 10.14 10.16 10.09 10.13 275,865 -0.02(-0.24%)
Feb 25, 2015 10.17 10.20 10.14 10.15 236,530 -0.01(-0.14%)
Feb 24, 2015 10.08 10.18 10.07 10.17 340,914 +0.10(+0.96%)
Feb 23, 2015 10.05 10.11 10.03 10.07 295,300 +0.03(+0.34%)
Feb 20, 2015 9.984 10.04 9.984 10.04 307,513 +0.03(+0.29%)
Feb 19, 2015 9.998 10.05 9.979 10.01 263,461 +0.00(+0.00%)
Feb 18, 2015 9.974 10.03 9.965 10.01 228,867 +0.02(+0.17%)
Feb 17, 2015 10.05 10.06 9.972 9.991 292,948 -0.08(-0.77%)
Feb 13, 2015 10.09 10.07 10.07 10.07 328,665 +0.01(+0.14%)
Feb 12, 2015 10.07 10.10 10.05 10.05 335,820 +0.01(+0.10%)
Feb 11, 2015 10.04 10.07 10.01 10.04 205,351 -0.03(-0.33%)
Feb 10, 2015 10.00 10.08 10.00 10.08 264,241 +0.11(+1.11%)
Feb 09, 2015 9.957 10.01 9.957 9.967 326,796 -0.02(-0.19%)
Feb 06, 2015 10.03 10.07 9.957 9.986 506,201 -0.05(-0.48%)
Feb 05, 2015 9.967 10.03 9.952 10.03 343,517 +0.12(+1.17%)
Feb 04, 2015 9.986 9.992 9.904 9.918 325,974 -0.09(-0.87%)
Feb 03, 2015 9.923 10.04 9.923 10.01 432,745 +0.13(+1.32%)
Feb 02, 2015 9.822 9.885 9.759 9.875 304,777 +0.08(+0.84%)
Jan 30, 2015 9.870 9.909 9.793 9.793 164,820 -0.13(-1.36%)
Jan 29, 2015 9.890 9.928 9.822 9.928 200,882 +0.06(+0.59%)
Jan 28, 2015 10.03 10.04 9.865 9.870 354,425 -0.08(-0.78%)
Jan 27, 2015 9.918 9.991 9.885 9.947 320,934 -0.04(-0.39%)
Jan 26, 2015 10.01 10.03 9.952 9.986 245,098 -0.03(-0.34%)
Jan 23, 2015 10.03 10.07 10.01 10.02 233,412 -0.00(-0.05%)
Jan 22, 2015 9.933 10.04 9.909 10.02 283,986 +0.11(+1.07%)
Jan 21, 2015 9.885 9.918 9.846 9.918 278,662 +0.04(+0.39%)
Jan 20, 2015 9.861 9.890 9.800 9.880 270,506 +0.02(+0.24%)
Jan 16, 2015 9.711 9.856 9.711 9.856 334,587 +0.16(+1.69%)
Jan 15, 2015 9.711 9.745 9.649 9.692 316,575 -0.02(-0.20%)
Jan 14, 2015 9.625 9.711 9.620 9.711 321,548 -0.06(-0.59%)
Jan 13, 2015 9.851 9.909 9.706 9.769 476,613 -0.03(-0.30%)
Jan 12, 2015 9.822 9.822 9.697 9.798 312,309 -0.01(-0.10%)
Jan 09, 2015 9.822 9.822 9.764 9.808 390,049 +0.00(+0.05%)
Jan 08, 2015 9.769 9.837 9.764 9.803 970,360 +0.10(+1.04%)
Jan 07, 2015 9.774 9.779 9.697 9.702 663,168 +0.02(+0.20%)
Jan 06, 2015 9.726 9.750 9.625 9.682 442,621 -0.01(-0.10%)
Jan 05, 2015 9.880 9.894 9.600 9.692 620,925 -0.21(-2.09%)
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.