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 )

24.13 +0.14 (+0.60%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 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 (%)
Jan 29, 2016 9.393 9.539 9.367 9.539 397,402 +0.24(+2.58%)
Jan 28, 2016 9.205 9.304 9.111 9.299 498,669 +0.23(+2.53%)
Jan 27, 2016 9.116 9.184 9.030 9.069 295,513 -0.06(-0.63%)
Jan 26, 2016 9.038 9.147 9.038 9.126 282,346 +0.12(+1.33%)
Jan 25, 2016 9.189 9.189 9.006 9.006 249,282 -0.21(-2.27%)
Jan 22, 2016 9.090 9.220 9.090 9.215 366,893 +0.24(+2.62%)
Jan 21, 2016 8.886 9.019 8.855 8.980 523,537 +0.16(+1.84%)
Jan 20, 2016 8.823 8.912 8.553 8.818 737,551 -0.19(-2.12%)
Jan 19, 2016 9.169 9.206 8.962 9.009 404,952 -0.10(-1.14%)
Jan 15, 2016 9.159 9.112 9.112 9.112 457,297 -0.24(-2.55%)
Jan 14, 2016 9.195 9.387 9.035 9.351 462,872 +0.16(+1.75%)
Jan 13, 2016 9.480 9.480 9.164 9.190 381,515 -0.25(-2.69%)
Jan 12, 2016 9.439 9.485 9.333 9.444 322,364 +0.08(+0.89%)
Jan 11, 2016 9.527 9.527 9.263 9.361 804,011 -0.11(-1.20%)
Jan 08, 2016 9.630 9.666 9.475 9.475 387,223 -0.15(-1.51%)
Jan 07, 2016 9.662 9.708 9.594 9.620 374,062 -0.13(-1.38%)
Jan 06, 2016 9.791 9.853 9.744 9.755 444,244 -0.10(-1.00%)
Jan 05, 2016 9.910 9.941 9.851 9.853 332,993 -0.03(-0.31%)
Jan 04, 2016 9.838 9.905 9.770 9.884 420,589 -0.13(-1.34%)
Dec 31, 2015 10.10 10.02 10.02 10.02 373,713 -0.09(-0.92%)
Dec 30, 2015 10.15 10.16 10.11 10.11 401,556 -0.02(-0.15%)
Dec 29, 2015 10.10 10.13 10.09 10.13 230,389 +0.11(+1.09%)
Dec 28, 2015 10.12 10.12 9.993 10.02 491,666 -0.11(-1.12%)
Dec 24, 2015 10.10 10.13 10.13 10.13 161,955 +0.04(+0.41%)
Dec 23, 2015 10.01 10.09 10.00 10.09 339,955 +0.12(+1.25%)
Dec 22, 2015 9.843 9.972 9.822 9.967 286,002 +0.13(+1.37%)
Dec 21, 2015 9.817 9.853 9.786 9.832 320,324 +0.03(+0.34%)
Dec 18, 2015 9.830 9.830 9.780 9.799 242,836 -0.06(-0.57%)
Dec 17, 2015 9.938 9.953 9.845 9.855 364,131 -0.07(-0.67%)
Dec 16, 2015 9.799 9.936 9.799 9.922 359,148 +0.16(+1.63%)
Dec 15, 2015 9.711 9.768 9.686 9.763 309,016 +0.13(+1.33%)
Dec 14, 2015 9.758 9.809 9.614 9.634 417,832 -0.15(-1.58%)
Dec 11, 2015 9.825 9.876 9.773 9.789 357,430 -0.17(-1.75%)
Dec 10, 2015 9.922 10.01 9.912 9.963 245,818 +0.04(+0.41%)
Dec 09, 2015 9.948 10.05 9.902 9.922 253,186 -0.10(-0.98%)
Dec 08, 2015 9.891 10.03 9.891 10.02 241,838 +0.00(+0.00%)
Dec 07, 2015 10.11 10.13 10.02 10.02 239,362 -0.13(-1.27%)
Dec 04, 2015 10.00 10.16 10.00 10.15 221,574 +0.12(+1.23%)
Dec 03, 2015 10.17 10.17 9.999 10.03 444,490 -0.12(-1.17%)
Dec 02, 2015 10.23 10.24 10.14 10.14 371,400 -0.11(-1.05%)
Dec 01, 2015 10.23 10.26 10.21 10.25 228,125 +0.05(+0.45%)
Nov 30, 2015 10.19 10.22 10.17 10.20 291,605 +0.01(+0.10%)
Nov 27, 2015 10.17 10.19 10.16 10.19 73,397 +0.02(+0.15%)
Nov 25, 2015 10.15 10.18 10.18 10.18 137,521 +0.02(+0.16%)
Nov 24, 2015 10.12 10.18 10.12 10.16 325,290 -0.03(-0.26%)
Nov 23, 2015 10.24 10.24 10.17 10.19 209,596 -0.05(-0.45%)
Nov 20, 2015 10.19 10.25 10.19 10.24 433,051 +0.08(+0.76%)
Nov 19, 2015 10.25 10.25 10.15 10.16 249,594 -0.06(-0.58%)
Nov 18, 2015 10.02 10.24 9.993 10.22 482,401 +0.21(+2.14%)
Nov 17, 2015 9.983 10.04 9.963 10.00 217,346 +0.03(+0.26%)
Nov 16, 2015 9.876 9.978 9.876 9.978 202,122 +0.11(+1.09%)
Nov 13, 2015 9.952 9.978 9.840 9.871 287,625 -0.10(-0.97%)
Nov 12, 2015 10.02 10.06 9.968 9.968 213,286 -0.13(-1.26%)
Nov 11, 2015 10.09 10.13 10.06 10.10 188,267 +0.02(+0.15%)
Nov 10, 2015 9.978 10.08 9.978 10.08 199,710 +0.07(+0.71%)
Nov 09, 2015 10.14 10.14 9.973 10.01 290,669 -0.14(-1.36%)
Nov 06, 2015 10.20 10.22 10.12 10.15 315,851 -0.08(-0.80%)
Nov 05, 2015 10.28 10.24 10.22 10.23 342,033 -0.02(-0.15%)
Nov 04, 2015 10.28 10.31 10.23 10.24 220,802 -0.05(-0.45%)
Nov 03, 2015 10.22 10.30 10.19 10.29 241,320 +0.09(+0.85%)
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.