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 )

22.88 +0.24 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.417 5.444 5.404 5.414 515,419 -0.01(-0.25%)
Mar 30, 2010 5.424 5.446 5.407 5.427 729,846 +0.03(+0.50%)
Mar 29, 2010 5.397 5.424 5.384 5.401 586,637 +0.04(+0.69%)
Mar 26, 2010 5.401 5.404 5.358 5.364 468,666 -0.01(-0.19%)
Mar 25, 2010 5.407 5.421 5.360 5.374 498,540 -0.01(-0.25%)
Mar 24, 2010 5.384 5.410 5.370 5.387 678,655 +0.00(+0.09%)
Mar 23, 2010 5.374 5.384 5.347 5.383 465,340 +0.04(+0.73%)
Mar 22, 2010 5.334 5.367 5.314 5.344 383,606 -0.00(-0.02%)
Mar 19, 2010 5.388 5.394 5.335 5.345 604,277 -0.04(-0.68%)
Mar 18, 2010 5.394 5.394 5.368 5.381 526,388 +0.01(+0.12%)
Mar 17, 2010 5.381 5.404 5.368 5.374 522,928 +0.03(+0.62%)
Mar 16, 2010 5.315 5.341 5.301 5.341 609,028 +0.05(+0.88%)
Mar 15, 2010 5.278 5.295 5.261 5.295 578,580 -0.04(-0.75%)
Mar 12, 2010 5.391 5.391 5.331 5.335 425,017 -0.02(-0.31%)
Mar 11, 2010 5.351 5.381 5.341 5.351 612,021 -0.02(-0.31%)
Mar 10, 2010 5.335 5.378 5.315 5.368 631,165 +0.04(+0.69%)
Mar 09, 2010 5.275 5.358 5.265 5.331 972,509 +0.05(+0.94%)
Mar 08, 2010 5.298 5.298 5.261 5.281 501,789 +0.01(+0.25%)
Mar 05, 2010 5.205 5.281 5.205 5.268 584,540 +0.09(+1.67%)
Mar 04, 2010 5.208 5.215 5.178 5.182 444,492 -0.02(-0.38%)
Mar 03, 2010 5.205 5.248 5.189 5.202 442,864 -0.00(-0.06%)
Mar 02, 2010 5.162 5.205 5.145 5.205 611,702 +0.06(+1.16%)
Mar 01, 2010 5.165 5.165 5.082 5.145 514,486 +0.08(+1.64%)
Feb 26, 2010 5.029 5.075 5.025 5.062 480,900 +0.04(+0.86%)
Feb 25, 2010 4.942 5.019 4.939 5.019 570,544 +0.00(+0.07%)
Feb 24, 2010 5.012 5.045 5.012 5.016 505,036 +0.02(+0.47%)
Feb 23, 2010 5.025 5.032 4.982 4.992 712,033 -0.03(-0.66%)
Feb 22, 2010 5.049 5.052 5.009 5.025 592,829 -0.02(-0.33%)
Feb 19, 2010 5.019 5.075 4.999 5.042 452,146 +0.00(+0.03%)
Feb 18, 2010 5.022 5.045 5.002 5.040 599,595 +0.02(+0.43%)
Feb 17, 2010 5.022 5.035 4.989 5.019 606,618 +0.08(+1.60%)
Feb 16, 2010 4.943 4.953 4.904 4.940 717,068 +0.07(+1.42%)
Feb 12, 2010 4.861 4.871 4.871 4.871 881,554 -0.01(-0.14%)
Feb 11, 2010 4.821 4.894 4.790 4.877 433,219 +0.07(+1.51%)
Feb 10, 2010 4.772 4.828 4.745 4.805 514,101 +0.02(+0.41%)
Feb 09, 2010 4.758 4.798 4.715 4.785 716,713 +0.06(+1.33%)
Feb 08, 2010 4.752 4.758 4.682 4.722 741,369 -0.05(-1.04%)
Feb 05, 2010 4.851 4.851 4.600 4.772 1,324,807 -0.11(-2.30%)
Feb 04, 2010 4.986 5.012 4.871 4.884 792,174 -0.17(-3.46%)
Feb 03, 2010 5.045 5.078 5.032 5.059 448,932 -0.01(-0.13%)
Feb 02, 2010 4.963 5.072 4.963 5.065 612,457 +0.11(+2.27%)
Feb 01, 2010 4.897 4.953 4.894 4.953 505,061 +0.06(+1.21%)
Jan 29, 2010 4.953 4.989 4.867 4.894 583,825 -0.06(-1.20%)
Jan 28, 2010 4.966 4.970 4.943 4.953 807,957 +0.02(+0.47%)
Jan 27, 2010 5.049 5.111 4.805 4.930 1,815,438 -0.11(-2.16%)
Jan 26, 2010 5.125 5.145 5.026 5.039 1,022,957 -0.11(-2.12%)
Jan 25, 2010 5.187 5.207 5.141 5.148 623,227 -0.01(-0.13%)
Jan 22, 2010 5.250 5.250 5.138 5.154 690,948 -0.11(-2.13%)
Jan 21, 2010 5.352 5.359 5.247 5.267 1,007,853 -0.09(-1.66%)
Jan 20, 2010 5.369 5.369 5.313 5.356 696,400 -0.03(-0.55%)
Jan 19, 2010 5.300 5.405 5.300 5.385 649,625 +0.03(+0.62%)
Jan 15, 2010 5.382 5.352 5.352 5.352 634,573 -0.04(-0.73%)
Jan 14, 2010 5.405 5.408 5.366 5.392 454,868 +0.00(+0.00%)
Jan 13, 2010 5.369 5.395 5.352 5.392 348,491 +0.05(+0.93%)
Jan 12, 2010 5.336 5.369 5.319 5.342 898,994 -0.04(-0.67%)
Jan 11, 2010 5.405 5.438 5.353 5.379 550,391 -0.00(-0.03%)
Jan 08, 2010 5.352 5.389 5.352 5.380 437,837 +0.03(+0.59%)
Jan 07, 2010 5.346 5.375 5.313 5.349 528,514 +0.00(+0.00%)
Jan 06, 2010 5.352 5.382 5.323 5.349 668,938 +0.00(+0.06%)
Jan 05, 2010 5.333 5.359 5.300 5.346 605,511 +0.05(+0.87%)
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.