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, 2016 10.20 10.24 10.17 10.18 331,407 -0.03(-0.31%)
Mar 30, 2016 10.27 10.29 10.20 10.22 393,510 -0.03(-0.31%)
Mar 29, 2016 10.14 10.26 10.12 10.25 166,185 +0.08(+0.84%)
Mar 28, 2016 10.14 10.18 10.12 10.16 220,521 +0.06(+0.58%)
Mar 24, 2016 10.08 10.10 10.10 10.10 220,105 -0.06(-0.57%)
Mar 23, 2016 10.27 10.28 10.16 10.16 223,857 -0.12(-1.19%)
Mar 22, 2016 10.26 10.31 10.20 10.28 193,883 +0.01(+0.08%)
Mar 21, 2016 10.22 10.28 10.21 10.28 267,478 +0.07(+0.67%)
Mar 18, 2016 10.15 10.21 10.13 10.21 185,583 +0.08(+0.78%)
Mar 17, 2016 10.06 10.15 10.04 10.13 226,832 +0.05(+0.47%)
Mar 16, 2016 9.944 10.08 9.944 10.08 198,068 +0.10(+1.00%)
Mar 15, 2016 9.950 9.986 9.907 9.981 280,774 -0.04(-0.37%)
Mar 14, 2016 9.960 10.03 9.934 10.02 220,764 +0.07(+0.69%)
Mar 11, 2016 9.834 9.965 9.802 9.950 192,570 +0.19(+2.00%)
Mar 10, 2016 9.813 9.839 9.676 9.755 246,093 +0.02(+0.16%)
Mar 09, 2016 9.760 9.823 9.739 9.739 244,422 +0.01(+0.11%)
Mar 08, 2016 9.744 9.807 9.686 9.728 262,172 -0.05(-0.54%)
Mar 07, 2016 9.728 9.802 9.713 9.781 241,859 -0.02(-0.16%)
Mar 04, 2016 9.649 9.807 9.649 9.797 284,736 +0.14(+1.42%)
Mar 03, 2016 9.728 9.734 9.655 9.660 613,002 -0.08(-0.86%)
Mar 02, 2016 9.676 9.749 9.660 9.744 162,688 +0.02(+0.22%)
Mar 01, 2016 9.528 9.739 9.486 9.723 239,835 +0.24(+2.56%)
Feb 29, 2016 9.597 9.623 9.439 9.481 403,547 -0.09(-0.99%)
Feb 26, 2016 9.491 9.602 9.489 9.576 184,277 +0.12(+1.22%)
Feb 25, 2016 9.444 9.460 9.391 9.460 170,856 +0.05(+0.50%)
Feb 24, 2016 9.217 9.423 9.181 9.412 199,969 +0.12(+1.25%)
Feb 23, 2016 9.349 9.391 9.270 9.296 285,543 -0.07(-0.73%)
Feb 22, 2016 9.444 9.454 9.349 9.365 349,028 +0.03(+0.34%)
Feb 19, 2016 9.249 9.423 9.160 9.333 412,544 +0.05(+0.57%)
Feb 18, 2016 9.344 9.386 9.265 9.281 225,837 -0.04(-0.42%)
Feb 17, 2016 9.148 9.362 9.142 9.320 442,882 +0.18(+1.94%)
Feb 16, 2016 8.986 9.153 8.949 9.143 450,823 +0.24(+2.70%)
Feb 12, 2016 8.850 8.902 8.902 8.902 348,946 +0.14(+1.55%)
Feb 11, 2016 8.923 8.923 8.678 8.766 521,930 -0.19(-2.16%)
Feb 10, 2016 8.944 9.059 8.907 8.960 404,815 -0.01(-0.12%)
Feb 09, 2016 9.012 9.080 8.939 8.970 547,742 -0.10(-1.15%)
Feb 08, 2016 9.252 9.252 9.038 9.075 293,093 -0.27(-2.91%)
Feb 05, 2016 9.482 9.482 9.299 9.346 293,262 -0.17(-1.81%)
Feb 04, 2016 9.456 9.560 9.430 9.519 424,470 +0.03(+0.33%)
Feb 03, 2016 9.446 9.503 9.289 9.487 835,066 +0.09(+1.00%)
Feb 02, 2016 9.419 9.419 9.331 9.393 196,273 -0.10(-1.05%)
Feb 01, 2016 9.487 9.545 9.451 9.493 241,810 -0.05(-0.49%)
Jan 29, 2016 9.393 9.540 9.367 9.540 397,379 +0.24(+2.58%)
Jan 28, 2016 9.205 9.304 9.111 9.299 498,640 +0.23(+2.53%)
Jan 27, 2016 9.116 9.184 9.031 9.069 295,496 -0.06(-0.63%)
Jan 26, 2016 9.038 9.148 9.038 9.127 282,330 +0.12(+1.33%)
Jan 25, 2016 9.190 9.190 9.007 9.007 249,267 -0.21(-2.27%)
Jan 22, 2016 9.090 9.221 9.090 9.216 366,872 +0.24(+2.62%)
Jan 21, 2016 8.887 9.020 8.855 8.981 523,507 +0.16(+1.84%)
Jan 20, 2016 8.824 8.913 8.553 8.819 737,509 -0.19(-2.12%)
Jan 19, 2016 9.170 9.206 8.963 9.009 404,928 -0.10(-1.14%)
Jan 15, 2016 9.160 9.113 9.113 9.113 457,270 -0.24(-2.55%)
Jan 14, 2016 9.196 9.387 9.035 9.351 462,845 +0.16(+1.75%)
Jan 13, 2016 9.481 9.481 9.165 9.191 381,493 -0.25(-2.69%)
Jan 12, 2016 9.439 9.486 9.333 9.444 322,345 +0.08(+0.89%)
Jan 11, 2016 9.527 9.527 9.263 9.362 803,964 -0.11(-1.20%)
Jan 08, 2016 9.631 9.667 9.476 9.476 387,201 -0.15(-1.51%)
Jan 07, 2016 9.662 9.709 9.595 9.621 374,041 -0.13(-1.38%)
Jan 06, 2016 9.792 9.854 9.745 9.755 444,218 -0.10(-1.00%)
Jan 05, 2016 9.911 9.942 9.852 9.854 332,973 -0.03(-0.31%)
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.