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 (%)
Feb 29, 2016 9.597 9.623 9.439 9.481 403,547 -0.09(-0.99%)
Feb 26, 2016 9.491 9.602 9.489 9.576 184,277 +0.12(+1.22%)
Feb 25, 2016 9.444 9.460 9.391 9.460 170,856 +0.05(+0.50%)
Feb 24, 2016 9.217 9.423 9.181 9.412 199,969 +0.12(+1.25%)
Feb 23, 2016 9.349 9.391 9.270 9.296 285,543 -0.07(-0.73%)
Feb 22, 2016 9.444 9.454 9.349 9.365 349,028 +0.03(+0.34%)
Feb 19, 2016 9.249 9.423 9.160 9.333 412,544 +0.05(+0.57%)
Feb 18, 2016 9.344 9.386 9.265 9.281 225,837 -0.04(-0.42%)
Feb 17, 2016 9.148 9.362 9.142 9.320 442,882 +0.18(+1.94%)
Feb 16, 2016 8.986 9.153 8.949 9.143 450,823 +0.24(+2.70%)
Feb 12, 2016 8.850 8.902 8.902 8.902 348,946 +0.14(+1.55%)
Feb 11, 2016 8.923 8.923 8.678 8.766 521,930 -0.19(-2.16%)
Feb 10, 2016 8.944 9.059 8.907 8.960 404,815 -0.01(-0.12%)
Feb 09, 2016 9.012 9.080 8.939 8.970 547,742 -0.10(-1.15%)
Feb 08, 2016 9.252 9.252 9.038 9.075 293,093 -0.27(-2.91%)
Feb 05, 2016 9.482 9.482 9.299 9.346 293,262 -0.17(-1.81%)
Feb 04, 2016 9.456 9.560 9.430 9.519 424,470 +0.03(+0.33%)
Feb 03, 2016 9.446 9.503 9.289 9.487 835,066 +0.09(+1.00%)
Feb 02, 2016 9.419 9.419 9.331 9.393 196,273 -0.10(-1.05%)
Feb 01, 2016 9.487 9.545 9.451 9.493 241,810 -0.05(-0.49%)
Jan 29, 2016 9.393 9.540 9.367 9.540 397,379 +0.24(+2.58%)
Jan 28, 2016 9.205 9.304 9.111 9.299 498,640 +0.23(+2.53%)
Jan 27, 2016 9.116 9.184 9.031 9.069 295,496 -0.06(-0.63%)
Jan 26, 2016 9.038 9.148 9.038 9.127 282,330 +0.12(+1.33%)
Jan 25, 2016 9.190 9.190 9.007 9.007 249,267 -0.21(-2.27%)
Jan 22, 2016 9.090 9.221 9.090 9.216 366,872 +0.24(+2.62%)
Jan 21, 2016 8.887 9.020 8.855 8.981 523,507 +0.16(+1.84%)
Jan 20, 2016 8.824 8.913 8.553 8.819 737,509 -0.19(-2.12%)
Jan 19, 2016 9.170 9.206 8.963 9.009 404,928 -0.10(-1.14%)
Jan 15, 2016 9.160 9.113 9.113 9.113 457,270 -0.24(-2.55%)
Jan 14, 2016 9.196 9.387 9.035 9.351 462,845 +0.16(+1.75%)
Jan 13, 2016 9.481 9.481 9.165 9.191 381,493 -0.25(-2.69%)
Jan 12, 2016 9.439 9.486 9.333 9.444 322,345 +0.08(+0.89%)
Jan 11, 2016 9.527 9.527 9.263 9.362 803,964 -0.11(-1.20%)
Jan 08, 2016 9.631 9.667 9.476 9.476 387,201 -0.15(-1.51%)
Jan 07, 2016 9.662 9.709 9.595 9.621 374,041 -0.13(-1.38%)
Jan 06, 2016 9.792 9.854 9.745 9.755 444,218 -0.10(-1.00%)
Jan 05, 2016 9.911 9.942 9.852 9.854 332,973 -0.03(-0.31%)
Jan 04, 2016 9.838 9.906 9.771 9.885 420,565 -0.13(-1.34%)
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%)
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.