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 (%)
Jan 30, 2015 9.870 9.908 9.793 9.793 164,830 -0.13(-1.36%)
Jan 29, 2015 9.889 9.928 9.822 9.928 200,894 +0.06(+0.59%)
Jan 28, 2015 10.03 10.04 9.865 9.870 354,446 -0.08(-0.78%)
Jan 27, 2015 9.918 9.990 9.884 9.947 320,953 -0.04(-0.39%)
Jan 26, 2015 10.00 10.03 9.952 9.985 245,112 -0.03(-0.34%)
Jan 23, 2015 10.03 10.07 10.01 10.02 233,426 -0.00(-0.05%)
Jan 22, 2015 9.932 10.04 9.908 10.02 284,003 +0.11(+1.07%)
Jan 21, 2015 9.884 9.918 9.846 9.918 278,678 +0.04(+0.39%)
Jan 20, 2015 9.860 9.889 9.799 9.879 270,521 +0.02(+0.24%)
Jan 16, 2015 9.711 9.855 9.711 9.855 334,606 +0.16(+1.69%)
Jan 15, 2015 9.711 9.744 9.648 9.691 316,593 -0.02(-0.20%)
Jan 14, 2015 9.624 9.711 9.619 9.711 321,567 -0.06(-0.59%)
Jan 13, 2015 9.850 9.908 9.706 9.769 476,640 -0.03(-0.30%)
Jan 12, 2015 9.822 9.822 9.696 9.797 312,327 -0.01(-0.10%)
Jan 09, 2015 9.822 9.822 9.764 9.807 390,072 +0.00(+0.05%)
Jan 08, 2015 9.769 9.836 9.764 9.802 970,416 +0.10(+1.04%)
Jan 07, 2015 9.773 9.778 9.696 9.701 663,206 +0.02(+0.20%)
Jan 06, 2015 9.725 9.749 9.624 9.682 442,647 -0.01(-0.10%)
Jan 05, 2015 9.879 9.894 9.600 9.691 620,961 -0.21(-2.09%)
Jan 02, 2015 10.05 10.05 9.866 9.899 451,682 -0.13(-1.25%)
Dec 31, 2014 10.03 10.02 10.02 10.02 406,913 +0.05(+0.53%)
Dec 30, 2014 9.956 9.990 9.900 9.971 310,468 +0.01(+0.15%)
Dec 29, 2014 9.990 10.000 9.928 9.956 344,241 -0.04(-0.39%)
Dec 26, 2014 10.06 10.06 9.990 9.995 260,192 -0.04(-0.40%)
Dec 24, 2014 10.03 10.04 10.04 10.04 206,987 +0.04(+0.43%)
Dec 23, 2014 9.873 10.02 9.873 9.992 443,963 +0.12(+1.26%)
Dec 22, 2014 9.925 9.925 9.868 9.868 319,848 -0.03(-0.26%)
Dec 19, 2014 9.846 9.913 9.846 9.894 346,320 +0.08(+0.78%)
Dec 18, 2014 9.684 9.827 9.684 9.818 285,589 +0.20(+2.08%)
Dec 17, 2014 9.465 9.617 9.465 9.617 321,086 +0.15(+1.56%)
Dec 16, 2014 9.532 9.598 9.460 9.470 492,714 -0.09(-0.95%)
Dec 15, 2014 9.679 9.703 9.532 9.560 432,406 -0.08(-0.84%)
Dec 12, 2014 9.746 9.756 9.632 9.641 453,416 -0.10(-1.08%)
Dec 11, 2014 9.632 9.779 9.608 9.746 604,548 +0.15(+1.59%)
Dec 10, 2014 9.679 9.702 9.579 9.594 302,042 -0.14(-1.42%)
Dec 09, 2014 9.694 9.732 9.660 9.732 315,557 -0.03(-0.29%)
Dec 08, 2014 9.770 9.803 9.732 9.760 200,723 -0.04(-0.39%)
Dec 05, 2014 9.779 9.808 9.779 9.799 196,066 +0.00(+0.00%)
Dec 04, 2014 9.803 9.830 9.770 9.799 243,802 -0.03(-0.34%)
Dec 03, 2014 9.779 9.832 9.779 9.832 200,492 +0.03(+0.34%)
Dec 02, 2014 9.727 9.802 9.727 9.799 191,941 +0.06(+0.59%)
Dec 01, 2014 9.832 9.856 9.727 9.741 287,367 -0.14(-1.40%)
Nov 28, 2014 9.908 9.908 9.860 9.880 108,201 -0.03(-0.29%)
Nov 26, 2014 9.870 9.908 9.908 9.908 237,104 +0.06(+0.58%)
Nov 25, 2014 9.827 9.856 9.813 9.851 228,239 +0.04(+0.39%)
Nov 24, 2014 9.818 9.837 9.799 9.813 348,347 +0.01(+0.10%)
Nov 21, 2014 9.841 9.865 9.794 9.803 279,775 +0.02(+0.24%)
Nov 20, 2014 9.698 9.779 9.698 9.779 261,686 +0.03(+0.34%)
Nov 19, 2014 9.741 9.756 9.694 9.746 218,281 +0.01(+0.08%)
Nov 18, 2014 9.691 9.753 9.686 9.739 230,484 +0.04(+0.44%)
Nov 17, 2014 9.672 9.696 9.644 9.696 341,194 +0.01(+0.10%)
Nov 14, 2014 9.729 9.739 9.672 9.686 166,078 -0.05(-0.54%)
Nov 13, 2014 9.767 9.785 9.715 9.739 242,084 -0.03(-0.29%)
Nov 12, 2014 9.767 9.776 9.739 9.767 183,662 -0.02(-0.19%)
Nov 11, 2014 9.734 9.786 9.715 9.786 241,755 +0.05(+0.54%)
Nov 10, 2014 9.663 9.739 9.663 9.734 240,697 +0.07(+0.69%)
Nov 07, 2014 9.686 9.710 9.639 9.668 233,706 -0.01(-0.10%)
Nov 06, 2014 9.630 9.696 9.620 9.677 307,256 +0.04(+0.44%)
Nov 05, 2014 9.625 9.649 9.606 9.634 340,804 +0.06(+0.64%)
Nov 04, 2014 9.658 9.663 9.535 9.573 680,852 -0.11(-1.13%)
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.