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 31, 2013 8.310 8.366 8.095 8.095 845,509 -0.26(-3.14%)
May 30, 2013 8.340 8.400 8.340 8.357 306,337 +0.04(+0.47%)
May 29, 2013 8.387 8.396 8.263 8.318 515,055 -0.10(-1.18%)
May 28, 2013 8.598 8.598 8.413 8.417 508,098 -0.02(-0.20%)
May 24, 2013 8.417 8.464 8.416 8.435 308,920 -0.04(-0.46%)
May 23, 2013 8.443 8.495 8.430 8.473 687,975 -0.08(-0.91%)
May 22, 2013 8.650 8.718 8.546 8.551 527,009 -0.07(-0.86%)
May 21, 2013 8.616 8.655 8.599 8.625 311,095 +0.03(+0.30%)
May 20, 2013 8.582 8.642 8.574 8.599 440,405 +0.03(+0.30%)
May 17, 2013 8.565 8.612 8.561 8.574 383,181 +0.02(+0.25%)
May 16, 2013 8.509 8.552 8.492 8.552 392,792 +0.03(+0.35%)
May 15, 2013 8.462 8.522 8.441 8.522 414,053 +0.11(+1.27%)
May 13, 2013 8.368 8.432 8.347 8.415 330,323 +0.02(+0.25%)
May 10, 2013 8.385 8.402 8.332 8.394 368,093 +0.04(+0.46%)
May 09, 2013 8.360 8.402 8.355 8.355 378,116 -0.04(-0.46%)
May 08, 2013 8.360 8.411 8.347 8.394 335,661 +0.03(+0.36%)
May 07, 2013 8.321 8.373 8.308 8.364 425,474 +0.03(+0.41%)
May 06, 2013 8.325 8.338 8.304 8.330 404,863 +0.01(+0.10%)
May 03, 2013 8.287 8.338 8.244 8.321 508,971 +0.08(+0.93%)
May 02, 2013 8.197 8.244 8.180 8.244 277,114 +0.06(+0.78%)
May 01, 2013 8.180 8.218 8.162 8.180 365,389 -0.03(-0.31%)
Apr 30, 2013 8.176 8.206 8.159 8.206 533,096 +0.05(+0.58%)
Apr 29, 2013 8.129 8.189 8.124 8.159 329,304 +0.02(+0.26%)
Apr 26, 2013 8.141 8.141 8.099 8.137 322,789 -0.00(-0.05%)
Apr 25, 2013 8.094 8.151 8.094 8.141 485,235 +0.04(+0.53%)
Apr 24, 2013 8.176 8.176 8.077 8.099 402,313 -0.03(-0.32%)
Apr 23, 2013 8.077 8.150 8.064 8.124 267,479 +0.09(+1.06%)
Apr 22, 2013 7.983 8.030 7.945 8.039 216,189 +0.07(+0.86%)
Apr 19, 2013 7.923 7.987 7.910 7.970 327,978 +0.05(+0.63%)
Apr 18, 2013 7.980 7.984 7.895 7.920 372,184 -0.04(-0.53%)
Apr 17, 2013 8.022 8.022 7.929 7.963 357,225 -0.09(-1.16%)
Apr 16, 2013 8.009 8.069 8.001 8.056 365,690 +0.08(+1.01%)
Apr 15, 2013 8.018 8.035 7.975 7.975 520,672 -0.08(-1.00%)
Apr 12, 2013 8.014 8.065 7.997 8.056 486,023 +0.00(+0.05%)
Apr 11, 2013 8.026 8.060 8.022 8.052 353,223 +0.04(+0.48%)
Apr 10, 2013 7.967 8.026 7.967 8.014 344,717 +0.07(+0.86%)
Apr 09, 2013 7.954 7.975 7.920 7.946 379,460 +0.03(+0.38%)
Apr 08, 2013 7.920 7.920 7.878 7.916 361,078 +0.01(+0.11%)
Apr 05, 2013 7.831 7.907 7.797 7.907 396,618 -0.01(-0.11%)
Apr 04, 2013 7.899 7.933 7.882 7.916 407,176 +0.02(+0.22%)
Apr 03, 2013 7.924 7.954 7.869 7.899 419,740 -0.03(-0.43%)
Apr 02, 2013 7.916 7.975 7.912 7.933 514,564 +0.01(+0.11%)
Apr 01, 2013 7.954 7.954 7.907 7.924 415,940 -0.01(-0.16%)
Mar 28, 2013 8.086 8.086 7.937 7.937 549,091 -0.05(-0.64%)
Mar 27, 2013 7.937 8.001 7.924 7.988 313,877 +0.02(+0.27%)
Mar 26, 2013 8.001 8.014 7.912 7.967 321,816 +0.06(+0.75%)
Mar 25, 2013 8.022 8.022 7.903 7.907 459,542 -0.04(-0.48%)
Mar 22, 2013 7.920 7.967 7.907 7.946 417,647 +0.02(+0.21%)
Mar 21, 2013 7.946 7.963 7.920 7.929 411,144 -0.03(-0.43%)
Mar 20, 2013 7.954 7.963 7.937 7.963 401,929 +0.03(+0.43%)
Mar 19, 2013 7.950 7.963 7.882 7.929 483,014 +0.01(+0.15%)
Mar 18, 2013 7.976 8.023 7.892 7.917 425,429 -0.07(-0.85%)
Mar 15, 2013 8.027 8.027 7.963 7.985 501,880 -0.04(-0.53%)
Mar 14, 2013 8.035 8.047 8.014 8.027 389,665 +0.00(+0.00%)
Mar 13, 2013 8.018 8.035 7.968 8.027 447,415 +0.02(+0.26%)
Mar 12, 2013 8.027 8.035 7.976 8.006 427,619 +0.00(+0.00%)
Mar 11, 2013 8.035 8.035 7.989 8.006 412,706 -0.01(-0.11%)
Mar 08, 2013 8.044 8.048 7.955 8.014 515,295 +0.00(+0.00%)
Mar 07, 2013 7.985 8.023 7.963 8.014 499,835 +0.04(+0.53%)
Mar 06, 2013 7.968 7.976 7.947 7.972 345,209 +0.02(+0.21%)
Mar 05, 2013 7.980 8.001 7.930 7.955 620,109 +0.01(+0.16%)
Mar 04, 2013 7.870 7.942 7.798 7.942 634,757 +0.11(+1.46%)
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.