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 )

24.10 +0.11 (+0.46%)
Streaming Delayed Price Updated: 12:12 PM 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 (%)
Jun 30, 2015 9.759 9.824 9.720 9.814 380,643 +0.15(+1.54%)
Jun 29, 2015 9.844 9.854 9.660 9.665 414,360 -0.25(-2.55%)
Jun 26, 2015 9.997 10.01 9.903 9.918 306,561 -0.09(-0.94%)
Jun 25, 2015 10.09 10.09 9.997 10.01 196,097 -0.05(-0.49%)
Jun 24, 2015 10.09 10.10 10.06 10.06 113,318 -0.06(-0.59%)
Jun 23, 2015 10.13 10.15 10.10 10.12 159,719 +0.00(+0.00%)
Jun 22, 2015 10.13 10.16 10.11 10.12 188,275 +0.02(+0.25%)
Jun 19, 2015 10.09 10.12 9.983 10.10 179,083 -0.01(-0.12%)
Jun 18, 2015 10.03 10.12 10.03 10.11 221,910 +0.06(+0.64%)
Jun 17, 2015 10.03 10.06 9.995 10.04 187,431 +0.03(+0.29%)
Jun 16, 2015 9.975 10.03 9.966 10.01 289,018 +0.01(+0.11%)
Jun 15, 2015 9.990 10.02 9.946 10.00 153,837 -0.05(-0.45%)
Jun 12, 2015 10.06 10.06 10.01 10.05 193,068 -0.03(-0.34%)
Jun 11, 2015 10.06 10.09 10.04 10.08 171,731 +0.05(+0.54%)
Jun 10, 2015 9.961 10.05 9.961 10.03 197,641 +0.09(+0.94%)
Jun 09, 2015 9.936 9.966 9.911 9.936 395,106 -0.02(-0.25%)
Jun 08, 2015 10.02 10.04 9.951 9.961 315,709 -0.09(-0.93%)
Jun 05, 2015 10.04 10.08 10.02 10.05 241,181 -0.01(-0.10%)
Jun 04, 2015 10.12 10.18 10.06 10.06 216,953 -0.10(-0.97%)
Jun 03, 2015 10.17 10.19 10.15 10.16 159,216 -0.01(-0.15%)
Jun 02, 2015 10.16 10.19 10.11 10.18 174,764 +0.00(+0.00%)
Jun 01, 2015 10.18 10.22 10.15 10.18 178,355 +0.00(+0.00%)
May 29, 2015 10.21 10.21 10.14 10.18 240,613 -0.01(-0.15%)
May 28, 2015 10.17 10.19 10.15 10.19 130,540 -0.00(-0.05%)
May 27, 2015 10.16 10.21 10.15 10.20 178,349 +0.05(+0.49%)
May 26, 2015 10.21 10.22 10.12 10.15 223,332 -0.09(-0.87%)
May 22, 2015 10.20 10.24 10.24 10.24 124,173 +0.00(+0.00%)
May 21, 2015 10.22 10.26 10.20 10.24 184,674 +0.02(+0.19%)
May 20, 2015 10.19 10.24 10.19 10.22 142,004 +0.03(+0.32%)
May 19, 2015 10.21 10.21 10.17 10.18 190,640 -0.04(-0.43%)
May 18, 2015 10.16 10.23 10.15 10.23 243,161 +0.05(+0.48%)
May 15, 2015 10.17 10.19 10.16 10.18 149,280 -0.02(-0.19%)
May 14, 2015 10.09 10.20 10.09 10.20 319,233 +0.15(+1.51%)
May 13, 2015 10.11 10.12 10.04 10.05 199,867 -0.04(-0.44%)
May 12, 2015 10.04 10.10 9.993 10.09 203,131 +0.01(+0.15%)
May 11, 2015 10.11 10.14 10.07 10.08 215,057 -0.04(-0.44%)
May 08, 2015 10.09 10.14 10.09 10.12 255,617 +0.09(+0.93%)
May 07, 2015 10.01 10.03 9.984 10.03 197,328 +0.02(+0.24%)
May 06, 2015 10.10 10.10 9.974 10.00 275,168 -0.06(-0.58%)
May 05, 2015 10.12 10.14 10.05 10.06 190,577 -0.06(-0.63%)
May 04, 2015 10.11 10.17 10.11 10.13 300,291 +0.02(+0.19%)
May 01, 2015 10.06 10.11 10.06 10.11 265,852 +0.06(+0.63%)
Apr 30, 2015 10.11 10.11 10.00 10.04 323,388 -0.07(-0.68%)
Apr 29, 2015 10.07 10.11 10.06 10.11 229,966 +0.02(+0.24%)
Apr 28, 2015 10.02 10.10 10.00 10.09 280,965 +0.04(+0.39%)
Apr 27, 2015 10.13 10.15 10.03 10.05 204,594 -0.06(-0.58%)
Apr 24, 2015 10.13 10.14 10.10 10.11 234,624 -0.01(-0.10%)
Apr 23, 2015 10.11 10.12 10.08 10.12 217,867 +0.00(+0.05%)
Apr 22, 2015 10.12 10.13 10.09 10.11 198,104 -0.01(-0.15%)
Apr 21, 2015 10.16 10.16 10.10 10.13 155,534 +0.03(+0.27%)
Apr 20, 2015 10.09 10.14 10.09 10.10 183,223 +0.04(+0.44%)
Apr 17, 2015 10.11 10.12 10.03 10.05 234,373 -0.10(-1.01%)
Apr 16, 2015 10.14 10.19 10.14 10.16 162,124 -0.01(-0.10%)
Apr 15, 2015 10.15 10.18 10.14 10.17 189,596 +0.04(+0.43%)
Apr 14, 2015 10.09 10.13 10.05 10.12 168,483 +0.05(+0.48%)
Apr 13, 2015 10.11 10.14 10.06 10.07 166,718 -0.03(-0.34%)
Apr 10, 2015 10.08 10.12 10.08 10.11 240,965 +0.03(+0.29%)
Apr 09, 2015 10.09 10.10 10.04 10.08 248,444 +0.01(+0.10%)
Apr 08, 2015 10.08 10.11 10.04 10.07 178,346 +0.01(+0.15%)
Apr 07, 2015 10.04 10.10 10.04 10.05 176,366 +0.00(+0.05%)
Apr 06, 2015 9.923 10.07 9.913 10.05 263,244 +0.08(+0.83%)
Apr 02, 2015 9.967 9.967 9.967 9.967 471,919 -0.05(-0.49%)
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.