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 (%)
Oct 31, 2012 7.109 7.134 7.044 7.048 413,947 -0.02(-0.23%)
Oct 26, 2012 7.109 7.064 7.064 7.064 360,344 -0.04(-0.58%)
Oct 25, 2012 7.105 7.147 7.077 7.105 312,246 +0.02(+0.35%)
Oct 24, 2012 7.039 7.114 7.039 7.081 366,867 +0.06(+0.82%)
Oct 23, 2012 7.048 7.060 6.982 7.023 442,190 -0.07(-1.00%)
Oct 19, 2012 7.225 7.225 7.082 7.094 365,888 -0.13(-1.82%)
Oct 18, 2012 7.205 7.237 7.197 7.225 300,415 +0.02(+0.23%)
Oct 17, 2012 7.221 7.262 7.168 7.209 371,866 +0.00(+0.06%)
Oct 16, 2012 7.151 7.213 7.147 7.205 305,312 +0.08(+1.09%)
Oct 15, 2012 7.123 7.131 7.092 7.127 337,441 +0.00(+0.06%)
Oct 12, 2012 7.168 7.176 7.102 7.123 283,764 -0.02(-0.29%)
Oct 11, 2012 7.123 7.168 7.123 7.143 321,573 +0.06(+0.81%)
Oct 10, 2012 7.123 7.123 7.053 7.086 402,733 -0.04(-0.58%)
Oct 09, 2012 7.172 7.209 7.106 7.127 405,934 -0.05(-0.63%)
Oct 08, 2012 7.139 7.172 7.127 7.172 284,167 +0.02(+0.23%)
Oct 05, 2012 7.110 7.155 7.106 7.155 342,148 +0.07(+1.04%)
Oct 04, 2012 7.069 7.094 7.045 7.082 456,100 +0.01(+0.17%)
Oct 03, 2012 7.057 7.103 7.049 7.069 378,500 +0.00(+0.00%)
Oct 02, 2012 7.078 7.098 7.049 7.069 321,478 -0.00(-0.06%)
Oct 01, 2012 7.024 7.078 7.024 7.074 396,267 +0.06(+0.88%)
Sep 28, 2012 7.028 7.041 6.983 7.012 361,229 -0.01(-0.12%)
Sep 27, 2012 6.987 7.024 6.971 7.020 337,138 +0.06(+0.88%)
Sep 26, 2012 7.033 7.057 6.942 6.959 515,196 -0.07(-0.99%)
Sep 25, 2012 7.045 7.082 7.024 7.028 500,002 +0.02(+0.23%)
Sep 24, 2012 7.008 7.065 6.975 7.012 429,442 -0.01(-0.17%)
Sep 21, 2012 7.053 7.065 7.012 7.024 369,165 -0.01(-0.12%)
Sep 20, 2012 7.037 7.053 7.004 7.033 378,037 -0.02(-0.23%)
Sep 19, 2012 7.057 7.065 7.014 7.049 382,278 +0.01(+0.16%)
Sep 18, 2012 6.973 7.038 6.960 7.038 418,081 +0.06(+0.82%)
Sep 17, 2012 6.993 7.001 6.964 6.981 393,210 -0.03(-0.46%)
Sep 14, 2012 6.985 7.021 6.981 7.013 562,085 +0.05(+0.70%)
Sep 13, 2012 6.907 6.973 6.895 6.964 493,826 +0.07(+0.94%)
Sep 12, 2012 6.907 6.924 6.879 6.899 366,943 -0.01(-0.12%)
Sep 11, 2012 6.871 6.920 6.870 6.907 288,123 +0.06(+0.89%)
Sep 10, 2012 6.899 6.915 6.846 6.846 298,468 -0.04(-0.65%)
Sep 07, 2012 6.907 6.956 6.871 6.891 487,810 +0.01(+0.12%)
Sep 06, 2012 6.887 6.948 6.879 6.883 401,581 +0.00(+0.00%)
Sep 05, 2012 6.838 6.883 6.818 6.883 530,119 +0.04(+0.66%)
Sep 04, 2012 6.781 6.838 6.769 6.838 469,547 +0.08(+1.17%)
Aug 31, 2012 6.826 6.838 6.749 6.759 386,932 -0.03(-0.50%)
Aug 30, 2012 6.830 6.834 6.769 6.793 359,371 -0.05(-0.77%)
Aug 29, 2012 6.854 6.858 6.830 6.846 359,211 +0.09(+1.33%)
Aug 27, 2012 6.801 6.822 6.736 6.757 349,478 +0.00(+0.06%)
Aug 24, 2012 6.769 6.797 6.704 6.753 378,905 +0.00(+0.06%)
Aug 23, 2012 6.818 6.854 6.732 6.749 466,655 -0.09(-1.25%)
Aug 22, 2012 6.867 6.871 6.830 6.834 336,261 -0.02(-0.25%)
Aug 21, 2012 6.904 6.948 6.823 6.851 508,366 -0.01(-0.18%)
Aug 20, 2012 6.880 6.892 6.853 6.863 393,514 +0.02(+0.30%)
Aug 17, 2012 6.880 6.884 6.827 6.843 366,676 -0.02(-0.35%)
Aug 16, 2012 6.835 6.880 6.807 6.868 411,281 +0.05(+0.71%)
Aug 15, 2012 6.827 6.843 6.803 6.819 345,012 -0.02(-0.30%)
Aug 14, 2012 6.807 6.839 6.774 6.839 476,956 +0.06(+0.90%)
Aug 13, 2012 6.766 6.787 6.738 6.779 331,740 -0.01(-0.18%)
Aug 10, 2012 6.762 6.791 6.762 6.791 222,784 +0.00(+0.06%)
Aug 09, 2012 6.750 6.811 6.750 6.787 273,446 +0.04(+0.60%)
Aug 08, 2012 6.762 6.779 6.730 6.746 320,373 -0.03(-0.42%)
Aug 07, 2012 6.710 6.774 6.703 6.774 420,297 +0.08(+1.27%)
Aug 06, 2012 6.685 6.706 6.681 6.689 209,616 +0.01(+0.18%)
Aug 03, 2012 6.710 6.731 6.677 6.677 419,729 +0.04(+0.55%)
Aug 02, 2012 6.637 6.685 6.625 6.641 361,333 -0.03(-0.42%)
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.