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, 2013 8.286 8.304 8.237 8.286 349,769 +0.02(+0.21%)
Oct 30, 2013 8.299 8.304 8.233 8.268 308,309 -0.02(-0.21%)
Oct 29, 2013 8.268 8.286 8.259 8.286 220,966 +0.04(+0.48%)
Oct 28, 2013 8.259 8.273 8.219 8.246 259,828 -0.00(-0.05%)
Oct 25, 2013 8.202 8.268 8.202 8.250 255,820 +0.02(+0.22%)
Oct 24, 2013 8.237 8.255 8.211 8.233 191,189 -0.01(-0.11%)
Oct 23, 2013 8.273 8.277 8.224 8.242 345,863 -0.04(-0.48%)
Oct 22, 2013 8.228 8.294 8.228 8.281 238,956 +0.06(+0.74%)
Oct 21, 2013 8.194 8.225 8.177 8.220 195,487 +0.05(+0.65%)
Oct 18, 2013 8.132 8.182 8.106 8.168 290,792 +0.03(+0.32%)
Oct 17, 2013 7.992 8.141 7.970 8.141 295,045 +0.14(+1.71%)
Oct 16, 2013 7.930 8.005 7.929 8.005 327,764 +0.09(+1.11%)
Oct 15, 2013 7.939 7.956 7.903 7.917 267,153 -0.03(-0.39%)
Oct 14, 2013 7.890 7.956 7.864 7.947 238,398 +0.00(+0.06%)
Oct 11, 2013 7.895 7.983 7.895 7.943 282,709 +0.02(+0.28%)
Oct 10, 2013 7.802 7.930 7.789 7.921 296,937 +0.18(+2.27%)
Oct 09, 2013 7.780 7.780 7.725 7.745 350,478 -0.04(-0.45%)
Oct 08, 2013 7.798 7.908 7.749 7.780 406,157 -0.04(-0.45%)
Oct 07, 2013 7.807 7.849 7.802 7.815 335,815 -0.06(-0.73%)
Oct 04, 2013 7.846 7.908 7.837 7.873 324,966 +0.00(+0.06%)
Oct 03, 2013 7.925 7.947 7.842 7.868 317,457 -0.08(-1.00%)
Oct 02, 2013 7.903 7.947 7.881 7.947 217,227 -0.03(-0.33%)
Oct 01, 2013 7.895 7.978 7.895 7.974 239,504 +0.00(+0.06%)
Sep 27, 2013 7.952 7.970 7.934 7.970 210,013 -0.02(-0.28%)
Sep 26, 2013 7.952 7.996 7.952 7.992 240,738 +0.03(+0.39%)
Sep 25, 2013 7.943 7.974 7.925 7.961 265,389 +0.00(+0.00%)
Sep 24, 2013 7.965 7.978 7.935 7.961 331,754 -0.02(-0.28%)
Sep 23, 2013 7.930 7.987 7.930 7.983 323,887 +0.00(+0.06%)
Sep 20, 2013 8.084 8.084 7.956 7.978 251,566 -0.11(-1.36%)
Sep 19, 2013 8.066 8.115 8.058 8.088 335,320 +0.03(+0.31%)
Sep 18, 2013 7.914 8.085 7.914 8.063 366,818 +0.14(+1.77%)
Sep 17, 2013 7.914 7.945 7.901 7.923 232,232 +0.01(+0.11%)
Sep 16, 2013 7.925 7.945 7.892 7.914 327,595 +0.04(+0.44%)
Sep 13, 2013 7.884 7.905 7.875 7.879 262,245 -0.01(-0.17%)
Sep 12, 2013 7.879 7.927 7.879 7.892 269,405 +0.01(+0.11%)
Sep 11, 2013 7.901 7.901 7.875 7.884 215,050 -0.03(-0.39%)
Sep 10, 2013 7.870 7.919 7.853 7.914 250,096 +0.07(+0.95%)
Sep 09, 2013 7.748 7.844 7.748 7.840 238,228 +0.10(+1.24%)
Sep 06, 2013 7.792 7.797 7.708 7.744 284,202 -0.03(-0.34%)
Sep 05, 2013 7.792 7.796 7.739 7.770 186,695 +0.00(+0.00%)
Sep 04, 2013 7.757 7.783 7.730 7.770 410,315 +0.01(+0.17%)
Sep 03, 2013 7.853 7.853 7.717 7.757 247,579 +0.04(+0.51%)
Aug 30, 2013 7.730 7.735 7.687 7.717 277,343 +0.03(+0.34%)
Aug 29, 2013 7.682 7.704 7.678 7.691 310,455 +0.01(+0.11%)
Aug 28, 2013 7.695 7.713 7.673 7.682 285,118 +0.00(+0.00%)
Aug 27, 2013 7.700 7.744 7.678 7.682 281,163 -0.13(-1.68%)
Aug 26, 2013 7.857 7.866 7.796 7.814 217,922 -0.03(-0.39%)
Aug 23, 2013 7.779 7.844 7.770 7.844 169,851 +0.07(+0.90%)
Aug 22, 2013 7.748 7.787 7.730 7.774 335,447 +0.05(+0.68%)
Aug 21, 2013 7.818 7.822 7.704 7.722 473,147 -0.10(-1.25%)
Aug 20, 2013 7.819 7.849 7.802 7.819 290,655 -0.01(-0.17%)
Aug 19, 2013 7.910 7.910 7.823 7.832 274,338 -0.07(-0.88%)
Aug 16, 2013 7.902 7.919 7.876 7.902 317,628 +0.00(+0.00%)
Aug 15, 2013 7.906 7.997 7.819 7.902 414,684 -0.07(-0.82%)
Aug 14, 2013 7.989 8.037 7.932 7.967 316,956 -0.06(-0.76%)
Aug 13, 2013 8.067 8.067 7.976 8.028 337,264 -0.01(-0.11%)
Aug 12, 2013 8.045 8.076 8.010 8.037 285,710 -0.03(-0.43%)
Aug 09, 2013 8.089 8.111 8.050 8.071 329,581 -0.06(-0.70%)
Aug 08, 2013 8.198 8.198 8.106 8.128 251,231 -0.05(-0.64%)
Aug 07, 2013 8.176 8.189 8.128 8.180 288,111 -0.02(-0.27%)
Aug 06, 2013 8.198 8.211 8.124 8.202 319,457 -0.00(-0.05%)
Aug 05, 2013 8.228 8.237 8.189 8.206 316,745 -0.05(-0.63%)
Aug 02, 2013 8.258 8.263 8.219 8.258 211,339 +0.00(+0.05%)
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.