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 (%)
Dec 31, 2013 8.548 8.521 8.521 8.521 316,300 +0.04(+0.53%)
Dec 30, 2013 8.633 8.633 8.463 8.476 357,076 -0.08(-0.94%)
Dec 27, 2013 8.597 8.655 8.552 8.557 326,725 -0.05(-0.62%)
Dec 26, 2013 8.579 8.610 8.557 8.610 320,827 +0.04(+0.42%)
Dec 24, 2013 8.521 8.579 8.507 8.575 234,176 +0.05(+0.63%)
Dec 23, 2013 8.422 8.534 8.422 8.521 546,876 +0.13(+1.55%)
Dec 20, 2013 8.310 8.412 8.306 8.391 447,921 +0.08(+0.96%)
Dec 19, 2013 8.227 8.311 8.218 8.311 409,945 +0.04(+0.54%)
Dec 18, 2013 8.169 8.276 8.151 8.267 554,807 +0.10(+1.25%)
Dec 17, 2013 8.129 8.173 8.106 8.164 382,840 +0.04(+0.55%)
Dec 16, 2013 8.129 8.151 8.106 8.120 377,020 +0.01(+0.16%)
Dec 13, 2013 8.120 8.124 8.089 8.106 292,628 -0.00(-0.05%)
Dec 12, 2013 8.142 8.147 8.093 8.111 411,584 -0.04(-0.44%)
Dec 11, 2013 8.187 8.187 8.142 8.147 429,771 -0.06(-0.71%)
Dec 10, 2013 8.204 8.218 8.191 8.204 330,591 -0.01(-0.16%)
Dec 09, 2013 8.231 8.245 8.200 8.218 436,743 +0.00(+0.00%)
Dec 06, 2013 8.240 8.262 8.209 8.218 375,729 +0.00(+0.05%)
Dec 05, 2013 8.249 8.249 8.182 8.213 244,729 -0.05(-0.59%)
Dec 04, 2013 8.258 8.285 8.218 8.262 325,501 -0.01(-0.11%)
Dec 03, 2013 8.294 8.307 8.253 8.271 309,027 -0.04(-0.48%)
Dec 02, 2013 8.347 8.347 8.302 8.311 293,432 -0.03(-0.32%)
Nov 29, 2013 8.343 8.374 8.338 8.338 207,478 +0.01(+0.16%)
Nov 27, 2013 8.289 8.329 8.285 8.325 276,728 +0.02(+0.27%)
Nov 26, 2013 8.294 8.302 8.285 8.302 254,935 +0.00(+0.05%)
Nov 25, 2013 8.320 8.338 8.289 8.298 316,023 -0.02(-0.21%)
Nov 22, 2013 8.307 8.325 8.280 8.316 341,597 +0.02(+0.21%)
Nov 21, 2013 8.285 8.316 8.271 8.298 289,193 +0.03(+0.38%)
Nov 20, 2013 8.294 8.307 8.245 8.267 340,851 -0.03(-0.34%)
Nov 19, 2013 8.286 8.304 8.264 8.295 215,811 -0.01(-0.16%)
Nov 18, 2013 8.326 8.335 8.281 8.308 335,948 -0.00(-0.05%)
Nov 15, 2013 8.304 8.335 8.273 8.312 543,951 +0.02(+0.27%)
Nov 14, 2013 8.237 8.290 8.224 8.290 267,399 +0.10(+1.19%)
Nov 12, 2013 8.175 8.206 8.162 8.193 432,966 -0.03(-0.32%)
Nov 11, 2013 8.193 8.250 8.193 8.219 324,079 +0.02(+0.22%)
Nov 08, 2013 8.184 8.206 8.162 8.202 527,803 -0.01(-0.11%)
Nov 07, 2013 8.268 8.277 8.206 8.211 512,412 -0.06(-0.70%)
Nov 06, 2013 8.277 8.312 8.246 8.268 440,512 -0.01(-0.11%)
Nov 05, 2013 8.237 8.312 8.228 8.277 241,169 -0.00(-0.05%)
Nov 04, 2013 8.286 8.290 8.246 8.281 286,823 +0.01(+0.16%)
Nov 01, 2013 8.273 8.299 8.224 8.268 274,505 -0.02(-0.21%)
Oct 31, 2013 8.286 8.304 8.237 8.286 349,769 +0.02(+0.21%)
Oct 30, 2013 8.299 8.304 8.233 8.268 308,309 -0.02(-0.21%)
Oct 29, 2013 8.268 8.286 8.259 8.286 220,966 +0.04(+0.48%)
Oct 28, 2013 8.259 8.273 8.219 8.246 259,828 -0.00(-0.05%)
Oct 25, 2013 8.202 8.268 8.202 8.250 255,820 +0.02(+0.22%)
Oct 24, 2013 8.237 8.255 8.211 8.233 191,189 -0.01(-0.11%)
Oct 23, 2013 8.273 8.277 8.224 8.242 345,863 -0.04(-0.48%)
Oct 22, 2013 8.228 8.294 8.228 8.281 238,956 +0.06(+0.74%)
Oct 21, 2013 8.194 8.225 8.177 8.220 195,487 +0.05(+0.65%)
Oct 18, 2013 8.132 8.182 8.106 8.168 290,792 +0.03(+0.32%)
Oct 17, 2013 7.992 8.141 7.970 8.141 295,045 +0.14(+1.71%)
Oct 16, 2013 7.930 8.005 7.929 8.005 327,764 +0.09(+1.11%)
Oct 15, 2013 7.939 7.956 7.903 7.917 267,153 -0.03(-0.39%)
Oct 14, 2013 7.890 7.956 7.864 7.947 238,398 +0.00(+0.06%)
Oct 11, 2013 7.895 7.983 7.895 7.943 282,709 +0.02(+0.28%)
Oct 10, 2013 7.802 7.930 7.789 7.921 296,937 +0.18(+2.27%)
Oct 09, 2013 7.780 7.780 7.725 7.745 350,478 -0.04(-0.45%)
Oct 08, 2013 7.798 7.908 7.749 7.780 406,157 -0.04(-0.45%)
Oct 07, 2013 7.807 7.849 7.802 7.815 335,815 -0.06(-0.73%)
Oct 04, 2013 7.846 7.908 7.837 7.873 324,966 +0.00(+0.06%)
Oct 03, 2013 7.925 7.947 7.842 7.868 317,457 -0.08(-1.00%)
Oct 02, 2013 7.903 7.947 7.881 7.947 217,227 -0.03(-0.33%)
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.