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 (%)
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%)
Oct 01, 2015 9.312 9.353 9.241 9.348 186,335 +0.04(+0.38%)
Sep 30, 2015 9.277 9.353 9.262 9.312 353,052 +0.15(+1.60%)
Sep 29, 2015 9.211 9.267 9.135 9.165 233,123 -0.06(-0.60%)
Sep 28, 2015 9.393 9.393 9.196 9.221 286,530 -0.22(-2.31%)
Sep 25, 2015 9.525 9.535 9.409 9.439 226,827 -0.01(-0.05%)
Sep 24, 2015 9.358 9.449 9.302 9.444 456,441 +0.06(+0.65%)
Sep 23, 2015 9.424 9.490 9.378 9.383 216,545 -0.04(-0.38%)
Sep 22, 2015 9.444 9.449 9.368 9.419 301,715 -0.11(-1.17%)
Sep 21, 2015 9.611 9.611 9.520 9.530 247,855 -0.05(-0.56%)
Sep 18, 2015 9.583 9.636 9.558 9.583 282,227 -0.07(-0.73%)
Sep 17, 2015 9.508 9.704 9.498 9.654 399,490 +0.13(+1.37%)
Sep 16, 2015 9.513 9.568 9.483 9.523 363,582 +0.04(+0.37%)
Sep 15, 2015 9.443 9.538 9.442 9.488 201,079 +0.05(+0.48%)
Sep 14, 2015 9.513 9.523 9.412 9.443 249,842 -0.07(-0.69%)
Sep 11, 2015 9.468 9.533 9.448 9.508 190,596 +0.02(+0.21%)
Sep 10, 2015 9.417 9.538 9.417 9.488 177,181 +0.03(+0.27%)
Sep 09, 2015 9.664 9.671 9.458 9.463 268,492 -0.13(-1.31%)
Sep 08, 2015 9.563 9.593 9.521 9.588 195,176 +0.15(+1.54%)
Sep 04, 2015 9.478 9.443 9.443 9.443 277,448 -0.14(-1.42%)
Sep 03, 2015 9.573 9.629 9.548 9.578 231,308 +0.04(+0.42%)
Sep 02, 2015 9.558 9.563 9.453 9.538 242,305 +0.08(+0.80%)
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.