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 )

23.61 UNCHANGED
Streaming Delayed Price Updated: 1:13 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 28, 2014 9.909 9.909 9.861 9.880 108,195 -0.03(-0.29%)
Nov 26, 2014 9.871 9.909 9.909 9.909 237,091 +0.06(+0.58%)
Nov 25, 2014 9.828 9.856 9.813 9.852 228,226 +0.04(+0.39%)
Nov 24, 2014 9.818 9.837 9.799 9.813 348,326 +0.01(+0.10%)
Nov 21, 2014 9.842 9.866 9.794 9.804 279,759 +0.02(+0.24%)
Nov 20, 2014 9.699 9.780 9.699 9.780 261,671 +0.03(+0.34%)
Nov 19, 2014 9.742 9.756 9.694 9.747 218,268 +0.01(+0.08%)
Nov 18, 2014 9.692 9.753 9.687 9.739 230,471 +0.04(+0.44%)
Nov 17, 2014 9.673 9.696 9.644 9.696 341,174 +0.01(+0.10%)
Nov 14, 2014 9.730 9.739 9.673 9.687 166,068 -0.05(-0.54%)
Nov 13, 2014 9.768 9.785 9.715 9.739 242,070 -0.03(-0.29%)
Nov 12, 2014 9.768 9.777 9.739 9.768 183,651 -0.02(-0.19%)
Nov 11, 2014 9.734 9.787 9.715 9.787 241,741 +0.05(+0.54%)
Nov 10, 2014 9.663 9.739 9.663 9.734 240,684 +0.07(+0.69%)
Nov 07, 2014 9.687 9.711 9.640 9.668 233,693 -0.01(-0.10%)
Nov 06, 2014 9.630 9.696 9.621 9.678 307,239 +0.04(+0.44%)
Nov 05, 2014 9.625 9.649 9.606 9.635 340,784 +0.06(+0.64%)
Nov 04, 2014 9.659 9.663 9.535 9.573 680,813 -0.11(-1.13%)
Nov 03, 2014 9.630 9.692 9.630 9.682 249,046 +0.06(+0.59%)
Oct 31, 2014 9.659 9.668 9.606 9.625 318,624 +0.07(+0.74%)
Oct 30, 2014 9.531 9.597 9.507 9.554 249,923 +0.01(+0.10%)
Oct 29, 2014 9.583 9.597 9.494 9.545 293,289 -0.02(-0.25%)
Oct 28, 2014 9.516 9.573 9.512 9.569 313,837 +0.09(+0.90%)
Oct 27, 2014 9.488 9.531 9.531 9.483 284,834 -0.05(-0.50%)
Oct 24, 2014 9.507 9.531 9.464 9.531 153,936 +0.04(+0.40%)
Oct 23, 2014 9.469 9.521 9.469 9.493 268,184 +0.11(+1.16%)
Oct 22, 2014 9.426 9.469 9.379 9.384 244,159 -0.02(-0.17%)
Oct 21, 2014 9.254 9.409 9.240 9.400 387,471 +0.19(+2.05%)
Oct 20, 2014 9.141 9.211 9.140 9.211 284,576 +0.04(+0.46%)
Oct 17, 2014 9.221 9.315 9.098 9.169 421,698 +0.10(+1.09%)
Oct 16, 2014 8.816 9.028 8.759 9.070 808,119 +0.17(+1.91%)
Oct 15, 2014 8.844 8.938 8.707 8.900 801,187 -0.07(-0.79%)
Oct 14, 2014 9.042 9.070 8.924 8.971 435,203 -0.03(-0.31%)
Oct 13, 2014 9.145 9.183 8.985 8.999 576,586 -0.15(-1.60%)
Oct 10, 2014 9.306 9.353 9.131 9.145 354,402 -0.20(-2.12%)
Oct 09, 2014 9.518 9.518 9.329 9.343 270,686 -0.18(-1.88%)
Oct 08, 2014 9.329 9.530 9.329 9.522 259,424 +0.16(+1.76%)
Oct 07, 2014 9.376 9.414 9.339 9.357 238,591 -0.05(-0.55%)
Oct 06, 2014 9.442 9.466 9.390 9.409 330,793 +0.02(+0.20%)
Oct 03, 2014 9.357 9.442 9.343 9.390 279,493 +0.05(+0.56%)
Oct 02, 2014 9.423 9.423 9.230 9.339 384,103 -0.09(-0.95%)
Oct 01, 2014 9.504 9.504 9.414 9.428 216,489 -0.08(-0.89%)
Sep 30, 2014 9.574 9.574 9.489 9.513 348,477 -0.04(-0.39%)
Sep 29, 2014 9.504 9.565 9.467 9.551 354,691 -0.03(-0.34%)
Sep 26, 2014 9.537 9.612 9.494 9.584 194,590 +0.05(+0.49%)
Sep 25, 2014 9.626 9.626 9.513 9.537 208,880 -0.10(-1.03%)
Sep 24, 2014 9.598 9.640 9.558 9.635 169,999 +0.07(+0.69%)
Sep 23, 2014 9.598 9.631 9.565 9.570 138,834 -0.04(-0.44%)
Sep 22, 2014 9.678 9.692 9.600 9.612 199,512 -0.10(-1.02%)
Sep 19, 2014 9.701 9.725 9.673 9.711 237,324 +0.04(+0.41%)
Sep 18, 2014 9.614 9.685 9.610 9.671 217,904 +0.06(+0.59%)
Sep 17, 2014 9.600 9.614 9.567 9.614 169,009 +0.03(+0.29%)
Sep 16, 2014 9.502 9.595 9.497 9.586 203,474 +0.08(+0.89%)
Sep 15, 2014 9.516 9.525 9.488 9.502 214,910 -0.02(-0.20%)
Sep 12, 2014 9.539 9.567 9.511 9.521 215,427 -0.04(-0.44%)
Sep 11, 2014 9.539 9.563 9.502 9.563 249,371 +0.00(+0.00%)
Sep 10, 2014 9.544 9.563 9.516 9.563 239,207 +0.03(+0.34%)
Sep 09, 2014 9.577 9.577 9.510 9.530 187,435 -0.04(-0.44%)
Sep 08, 2014 9.610 9.628 9.558 9.572 257,294 -0.04(-0.39%)
Sep 05, 2014 9.642 9.642 9.610 9.610 230,378 -0.02(-0.24%)
Sep 04, 2014 9.647 9.647 9.633 9.633 315,862 -0.02(-0.19%)
Sep 03, 2014 9.642 9.670 9.628 9.652 201,733 +0.02(+0.19%)
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.