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 (%)
Sep 30, 2009 4.897 4.917 4.808 4.880 1,055,380 +0.01(+0.27%)
Sep 29, 2009 4.768 4.867 4.768 4.867 408,360 +0.02(+0.34%)
Sep 28, 2009 4.811 4.890 4.811 4.851 466,384 +0.05(+0.96%)
Sep 25, 2009 4.765 4.818 4.762 4.805 561,027 +0.03(+0.55%)
Sep 24, 2009 4.884 4.897 4.762 4.778 638,476 -0.11(-2.23%)
Sep 23, 2009 4.904 4.923 4.854 4.887 668,211 +0.00(+0.07%)
Sep 22, 2009 4.884 4.927 4.847 4.884 596,659 +0.01(+0.20%)
Sep 21, 2009 4.910 4.913 4.828 4.874 766,246 -0.08(-1.59%)
Sep 18, 2009 4.927 4.953 4.897 4.953 522,147 +0.06(+1.14%)
Sep 17, 2009 4.904 4.943 4.867 4.897 847,792 +0.01(+0.27%)
Sep 16, 2009 4.851 4.966 4.851 4.884 946,290 +0.03(+0.68%)
Sep 15, 2009 4.788 4.851 4.755 4.851 672,087 +0.06(+1.24%)
Sep 14, 2009 4.679 4.795 4.671 4.791 691,709 +0.09(+1.89%)
Sep 11, 2009 4.692 4.722 4.692 4.702 447,489 +0.01(+0.14%)
Sep 10, 2009 4.679 4.715 4.649 4.696 729,086 +0.01(+0.28%)
Sep 09, 2009 4.669 4.719 4.630 4.682 771,767 +0.02(+0.50%)
Sep 08, 2009 4.607 4.659 4.593 4.659 499,849 +0.08(+1.73%)
Sep 04, 2009 4.534 4.580 4.491 4.580 440,846 +0.08(+1.69%)
Sep 03, 2009 4.468 4.531 4.445 4.504 324,335 +0.06(+1.34%)
Sep 02, 2009 4.435 4.487 4.405 4.445 432,779 -0.01(-0.15%)
Sep 01, 2009 4.567 4.613 4.435 4.452 920,943 -0.14(-3.09%)
Aug 31, 2009 4.653 4.663 4.574 4.593 534,175 -0.06(-1.21%)
Aug 28, 2009 4.600 4.653 4.560 4.649 743,126 +0.06(+1.37%)
Aug 27, 2009 4.626 4.633 4.541 4.587 478,209 -0.03(-0.74%)
Aug 26, 2009 4.643 4.656 4.607 4.621 639,822 -0.02(-0.47%)
Aug 25, 2009 4.593 4.653 4.593 4.643 690,360 +0.05(+1.01%)
Aug 24, 2009 4.534 4.600 4.534 4.597 1,242,788 +0.07(+1.53%)
Aug 21, 2009 4.514 4.570 4.508 4.527 951,184 +0.03(+0.62%)
Aug 20, 2009 4.475 4.537 4.465 4.500 779,031 -0.01(-0.25%)
Aug 19, 2009 4.455 4.547 4.448 4.511 594,211 +0.01(+0.29%)
Aug 18, 2009 4.376 4.531 4.376 4.498 901,106 +0.06(+1.42%)
Aug 17, 2009 4.514 4.514 4.346 4.435 1,073,168 -0.14(-2.97%)
Aug 14, 2009 4.498 4.590 4.498 4.570 578,798 +0.00(+0.00%)
Aug 13, 2009 4.544 4.603 4.504 4.570 544,196 +0.07(+1.47%)
Aug 12, 2009 4.524 4.587 4.494 4.504 580,440 -0.01(-0.15%)
Aug 11, 2009 4.610 4.610 4.498 4.511 690,503 -0.11(-2.29%)
Aug 10, 2009 4.557 4.617 4.557 4.617 649,347 +0.04(+0.79%)
Aug 07, 2009 4.524 4.617 4.521 4.580 524,723 +0.09(+2.06%)
Aug 06, 2009 4.564 4.600 4.455 4.488 665,181 -0.07(-1.52%)
Aug 05, 2009 4.442 4.583 4.442 4.557 582,831 +0.00(+0.07%)
Aug 04, 2009 4.498 4.580 4.491 4.554 667,741 +0.04(+0.81%)
Aug 03, 2009 4.537 4.583 4.498 4.518 825,585 +0.00(+0.07%)
Jul 31, 2009 4.455 4.524 4.438 4.514 494,773 +0.06(+1.41%)
Jul 30, 2009 4.369 4.458 4.369 4.452 681,069 +0.13(+2.90%)
Jul 29, 2009 4.392 4.402 4.308 4.326 875,757 -0.09(-2.09%)
Jul 28, 2009 4.445 4.448 4.366 4.418 682,381 -0.01(-0.30%)
Jul 27, 2009 4.402 4.438 4.353 4.432 598,590 +0.03(+0.75%)
Jul 24, 2009 4.379 4.405 4.339 4.399 5,863 -0.03(-0.60%)
Jul 23, 2009 4.313 4.435 4.306 4.425 831,773 +0.13(+3.07%)
Jul 22, 2009 4.267 4.313 4.237 4.293 555,591 -0.02(-0.38%)
Jul 21, 2009 4.300 4.346 4.277 4.310 700,664 +0.03(+0.69%)
Jul 20, 2009 4.230 4.287 4.194 4.280 855,095 +0.06(+1.34%)
Jul 17, 2009 4.188 4.224 4.163 4.223 617,939 +0.03(+0.62%)
Jul 16, 2009 4.178 4.214 4.125 4.197 618,400 +0.03(+0.79%)
Jul 15, 2009 4.065 4.174 4.065 4.164 962,233 +0.15(+3.61%)
Jul 14, 2009 3.993 4.032 3.976 4.019 513,259 +0.05(+1.33%)
Jul 13, 2009 3.933 3.976 3.933 3.966 531,129 +0.04(+1.09%)
Jul 10, 2009 3.884 3.937 3.834 3.924 489,870 +0.03(+0.85%)
Jul 09, 2009 3.848 3.924 3.818 3.891 547,348 +0.10(+2.61%)
Jul 08, 2009 3.881 3.897 3.752 3.792 758,260 -0.07(-1.88%)
Jul 07, 2009 3.910 3.924 3.854 3.864 464,657 -0.05(-1.35%)
Jul 06, 2009 3.930 3.960 3.907 3.917 453,701 -0.05(-1.33%)
Jul 02, 2009 3.993 4.013 3.940 3.970 701,728 -0.07(-1.80%)
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.