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 )

24.11 +0.12 (+0.50%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 20, 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 (%)
Jul 29, 2011 6.150 6.195 6.090 6.142 759,471 -0.08(-1.26%)
Jul 28, 2011 6.235 6.265 6.204 6.221 506,310 -0.03(-0.42%)
Jul 27, 2011 6.351 6.351 6.228 6.247 598,476 -0.13(-2.04%)
Jul 26, 2011 6.384 6.388 6.317 6.377 773,474 +0.00(+0.00%)
Jul 25, 2011 6.377 6.425 6.355 6.377 539,145 -0.06(-0.98%)
Jul 22, 2011 6.440 6.444 6.436 6.440 382,486 +0.01(+0.17%)
Jul 21, 2011 6.366 6.451 6.366 6.429 526,673 +0.07(+1.17%)
Jul 20, 2011 6.355 6.373 6.328 6.355 496,145 +0.02(+0.28%)
Jul 19, 2011 6.285 6.344 6.285 6.337 361,509 +0.07(+1.12%)
Jul 18, 2011 6.304 6.304 6.230 6.267 520,111 -0.07(-1.17%)
Jul 15, 2011 6.341 6.355 6.298 6.341 446,088 +0.03(+0.47%)
Jul 14, 2011 6.378 6.400 6.303 6.311 462,647 -0.04(-0.70%)
Jul 13, 2011 6.348 6.411 6.326 6.355 795,442 +0.05(+0.82%)
Jul 12, 2011 6.289 6.337 6.285 6.304 382,171 -0.01(-0.23%)
Jul 11, 2011 6.366 6.374 6.300 6.318 510,060 -0.11(-1.73%)
Jul 08, 2011 6.426 6.451 6.407 6.429 426,295 -0.07(-1.14%)
Jul 07, 2011 6.470 6.511 6.463 6.503 543,711 +0.06(+0.98%)
Jul 06, 2011 6.444 6.448 6.381 6.440 457,922 -0.01(-0.11%)
Jul 05, 2011 6.426 6.455 6.411 6.448 322,789 -0.02(-0.29%)
Jul 01, 2011 6.381 6.466 6.348 6.466 440,619 +0.07(+1.10%)
Jun 30, 2011 6.344 6.414 6.344 6.396 477,832 +0.07(+1.05%)
Jun 29, 2011 6.281 6.333 6.248 6.329 568,113 +0.08(+1.30%)
Jun 28, 2011 6.178 6.248 6.178 6.248 380,870 +0.07(+1.14%)
Jun 27, 2011 6.137 6.193 6.089 6.178 478,516 +0.06(+1.03%)
Jun 24, 2011 6.174 6.178 6.085 6.115 484,797 -0.06(-0.96%)
Jun 23, 2011 6.111 6.174 6.063 6.174 472,344 -0.01(-0.18%)
Jun 22, 2011 6.237 6.274 6.163 6.185 538,509 -0.06(-0.95%)
Jun 21, 2011 6.193 6.267 6.187 6.244 400,545 +0.08(+1.30%)
Jun 20, 2011 6.142 6.164 6.142 6.164 282,354 +0.02(+0.36%)
Jun 17, 2011 6.149 6.164 6.116 6.142 381,953 +0.06(+1.03%)
Jun 16, 2011 6.146 6.153 6.039 6.080 599,772 -0.05(-0.84%)
Jun 15, 2011 6.204 6.212 6.105 6.131 617,134 -0.15(-2.45%)
Jun 14, 2011 6.245 6.289 6.237 6.285 277,013 +0.11(+1.85%)
Jun 13, 2011 6.197 6.223 6.149 6.171 313,968 -0.02(-0.30%)
Jun 10, 2011 6.282 6.282 6.149 6.190 657,399 -0.10(-1.52%)
Jun 09, 2011 6.226 6.318 6.219 6.285 322,219 +0.06(+0.94%)
Jun 08, 2011 6.274 6.289 6.208 6.226 491,061 -0.07(-1.11%)
Jun 07, 2011 6.322 6.344 6.293 6.296 422,039 -0.00(-0.06%)
Jun 06, 2011 6.333 6.348 6.285 6.300 402,468 -0.06(-0.92%)
Jun 03, 2011 6.307 6.381 6.307 6.359 387,932 +0.05(+0.76%)
May 24, 2011 6.326 6.355 6.311 6.311 499,996 -0.00(-0.06%)
May 23, 2011 6.296 6.355 6.274 6.315 612,833 -0.09(-1.38%)
May 20, 2011 6.440 6.451 6.392 6.403 462,355 -0.03(-0.47%)
May 19, 2011 6.437 6.451 6.404 6.433 410,568 +0.02(+0.28%)
May 18, 2011 6.375 6.426 6.375 6.415 337,235 +0.04(+0.63%)
May 17, 2011 6.367 6.392 6.335 6.375 356,772 -0.01(-0.23%)
May 16, 2011 6.415 6.459 6.349 6.389 301,743 -0.05(-0.74%)
May 13, 2011 6.473 6.477 6.371 6.437 354,096 -0.04(-0.62%)
May 12, 2011 6.400 6.477 6.397 6.477 320,009 +0.04(+0.68%)
May 11, 2011 6.488 6.492 6.411 6.433 300,982 -0.08(-1.29%)
May 10, 2011 6.466 6.517 6.444 6.517 408,442 +0.09(+1.36%)
May 09, 2011 6.393 6.433 6.374 6.429 304,159 +0.06(+0.92%)
May 06, 2011 6.400 6.448 6.356 6.371 481,208 +0.02(+0.35%)
May 05, 2011 6.418 6.418 6.327 6.349 572,471 -0.13(-1.97%)
May 04, 2011 6.546 6.546 6.462 6.477 482,063 -0.07(-1.06%)
May 03, 2011 6.557 6.572 6.513 6.546 377,388 -0.04(-0.66%)
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.