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 (%)
May 29, 2009 3.867 3.900 3.828 3.858 832,661 +0.02(+0.43%)
May 28, 2009 3.759 3.851 3.729 3.841 841,013 +0.11(+2.92%)
May 27, 2009 3.795 3.834 3.719 3.732 711,307 -0.06(-1.57%)
May 26, 2009 3.732 3.874 3.726 3.792 774,370 +0.06(+1.50%)
May 22, 2009 3.726 3.775 3.706 3.735 661,883 +0.04(+1.16%)
May 21, 2009 3.689 3.729 3.636 3.693 891,491 -0.07(-1.84%)
May 20, 2009 3.801 3.831 3.739 3.762 679,969 +0.00(+0.00%)
May 19, 2009 3.739 3.808 3.702 3.762 824,185 +0.04(+1.15%)
May 18, 2009 3.613 3.739 3.613 3.719 737,308 +0.15(+4.06%)
May 15, 2009 3.594 3.603 3.541 3.574 508,346 -0.01(-0.37%)
May 14, 2009 3.531 3.613 3.531 3.587 527,247 +0.05(+1.40%)
May 13, 2009 3.504 3.567 3.504 3.537 720,701 -0.08(-2.28%)
May 12, 2009 3.660 3.669 3.610 3.620 733,656 -0.02(-0.45%)
May 11, 2009 3.610 3.676 3.590 3.636 843,925 -0.04(-1.17%)
May 08, 2009 3.607 3.686 3.577 3.679 842,158 +0.10(+2.86%)
May 07, 2009 3.623 3.636 3.531 3.577 1,150,505 -0.01(-0.18%)
May 06, 2009 3.554 3.594 3.511 3.584 775,031 +0.08(+2.36%)
May 05, 2009 3.528 3.534 3.468 3.501 1,134,829 -0.02(-0.56%)
May 04, 2009 3.498 3.524 3.498 3.521 914,428 +0.12(+3.49%)
May 01, 2009 3.346 3.405 3.300 3.402 852,559 +0.06(+1.77%)
Apr 30, 2009 3.330 3.366 3.300 3.343 1,034,067 +0.09(+2.85%)
Apr 29, 2009 3.211 3.290 3.207 3.250 857,965 +0.07(+2.18%)
Apr 28, 2009 3.148 3.217 3.135 3.181 564,131 -0.02(-0.52%)
Apr 27, 2009 3.174 3.240 3.151 3.198 806,263 -0.01(-0.31%)
Apr 24, 2009 3.171 3.247 3.171 3.207 766,534 +0.07(+2.32%)
Apr 23, 2009 3.148 3.158 3.099 3.135 1,155,645 +0.01(+0.21%)
Apr 22, 2009 3.118 3.207 3.118 3.128 1,016,445 -0.05(-1.46%)
Apr 21, 2009 3.102 3.191 3.099 3.174 592,262 +0.04(+1.37%)
Apr 20, 2009 3.257 3.257 3.128 3.132 776,198 -0.17(-5.10%)
Apr 17, 2009 3.221 3.333 3.221 3.300 663,529 +0.02(+0.70%)
Apr 16, 2009 3.244 3.308 3.191 3.277 947,045 +0.07(+2.06%)
Apr 15, 2009 3.135 3.224 3.135 3.211 751,363 +0.06(+1.99%)
Apr 14, 2009 3.171 3.211 3.138 3.148 828,167 -0.06(-1.75%)
Apr 13, 2009 3.118 3.224 3.118 3.204 848,355 +0.02(+0.62%)
Apr 09, 2009 3.122 3.201 3.120 3.184 1,300,115 +0.16(+5.12%)
Apr 08, 2009 3.026 3.075 3.003 3.029 597,390 +0.03(+0.99%)
Apr 07, 2009 3.029 3.062 2.993 3.000 945,132 -0.09(-2.88%)
Apr 06, 2009 3.066 3.102 3.049 3.089 697,340 -0.06(-1.89%)
Apr 03, 2009 3.082 3.148 3.036 3.148 687,157 +0.05(+1.60%)
Apr 02, 2009 3.029 3.145 3.029 3.099 1,232,433 +0.11(+3.76%)
Apr 01, 2009 2.891 2.993 2.887 2.986 1,058,831 +0.04(+1.37%)
Mar 31, 2009 2.910 2.957 2.901 2.946 1,012,608 +0.05(+1.80%)
Mar 30, 2009 2.868 2.894 2.838 2.894 774,395 -0.17(-5.70%)
Mar 26, 2009 3.019 3.082 3.003 3.069 1,115,319 +0.09(+2.99%)
Mar 25, 2009 2.910 2.996 2.871 2.980 990,825 +0.07(+2.50%)
Mar 24, 2009 2.868 2.927 2.861 2.907 1,284,557 +0.00(+0.11%)
Mar 23, 2009 2.877 2.910 2.871 2.904 1,098,242 +0.19(+6.93%)
Mar 20, 2009 2.752 2.788 2.709 2.716 782,483 -0.04(-1.44%)
Mar 19, 2009 2.881 2.881 2.752 2.755 1,205,080 -0.06(-2.11%)
Mar 18, 2009 2.699 2.859 2.676 2.815 789,480 +0.07(+2.40%)
Mar 17, 2009 2.660 2.752 2.660 2.749 582,925 +0.09(+3.22%)
Mar 16, 2009 2.670 2.769 2.656 2.663 849,846 +0.04(+1.64%)
Mar 13, 2009 2.637 2.673 2.580 2.620 0 -0.02(-0.75%)
Mar 12, 2009 2.478 2.640 2.455 2.640 741,696 +0.13(+5.26%)
Mar 11, 2009 2.442 2.531 2.396 2.508 900,712 +0.09(+3.83%)
Mar 10, 2009 2.280 2.419 2.280 2.415 1,446,079 +0.17(+7.49%)
Mar 09, 2009 2.244 2.310 2.211 2.247 2,179,299 -0.09(-3.68%)
Mar 06, 2009 2.340 2.384 2.244 2.333 0 -0.03(-1.26%)
Mar 05, 2009 2.435 2.435 2.310 2.363 1,710,515 -0.11(-4.53%)
Mar 04, 2009 2.363 2.495 2.353 2.475 1,331,004 +0.05(+2.04%)
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.