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 )

23.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2011 6.097 6.150 6.097 6.133 402,127 +0.03(+0.47%)
Jan 28, 2011 6.197 6.197 6.079 6.104 594,141 -0.08(-1.22%)
Jan 27, 2011 6.201 6.219 6.151 6.179 545,927 -0.02(-0.35%)
Jan 26, 2011 6.158 6.212 6.158 6.201 557,933 +0.04(+0.58%)
Jan 25, 2011 6.154 6.169 6.115 6.165 495,831 +0.01(+0.19%)
Jan 24, 2011 6.147 6.168 6.133 6.154 499,954 +0.01(+0.16%)
Jan 21, 2011 6.143 6.173 6.129 6.143 539,990 +0.02(+0.35%)
Jan 20, 2011 6.097 6.129 6.072 6.122 610,400 +0.01(+0.23%)
Jan 19, 2011 6.111 6.147 6.097 6.108 631,303 +0.00(+0.06%)
Jan 18, 2011 6.118 6.147 6.097 6.104 643,115 -0.03(-0.41%)
Jan 14, 2011 6.136 6.147 6.097 6.129 661,881 -0.03(-0.47%)
Jan 13, 2011 6.083 6.179 6.072 6.158 872,414 +0.08(+1.24%)
Jan 12, 2011 6.054 6.100 6.054 6.083 756,505 +0.05(+0.83%)
Jan 11, 2011 6.000 6.040 5.989 6.032 653,436 +0.04(+0.60%)
Jan 10, 2011 5.971 6.004 5.957 5.997 470,822 +0.02(+0.30%)
Jan 07, 2011 5.993 6.000 5.950 5.979 623,390 -0.01(-0.12%)
Jan 06, 2011 5.997 6.004 5.968 5.986 709,129 +0.00(+0.00%)
Jan 05, 2011 5.939 5.986 5.914 5.986 635,334 +0.03(+0.42%)
Jan 04, 2011 5.993 5.997 5.921 5.961 635,842 -0.04(-0.66%)
Jan 03, 2011 5.946 6.004 5.932 6.000 584,348 +0.07(+1.15%)
Dec 31, 2010 5.950 5.950 5.893 5.932 470,833 +0.03(+0.43%)
Dec 30, 2010 5.885 5.914 5.865 5.907 828,969 +0.00(+0.05%)
Dec 29, 2010 5.893 5.910 5.867 5.903 571,031 +0.03(+0.60%)
Dec 28, 2010 5.872 5.874 5.840 5.868 440,219 +0.01(+0.12%)
Dec 27, 2010 5.847 5.865 5.826 5.861 448,911 +0.01(+0.18%)
Dec 23, 2010 5.829 5.861 5.826 5.851 568,926 +0.02(+0.31%)
Dec 22, 2010 5.840 5.851 5.815 5.833 828,009 +0.01(+0.12%)
Dec 21, 2010 5.843 5.861 5.801 5.826 931,921 +0.01(+0.17%)
Dec 20, 2010 5.837 5.837 5.780 5.816 884,380 +0.04(+0.67%)
Dec 17, 2010 5.742 5.784 5.706 5.777 595,276 +0.03(+0.53%)
Dec 16, 2010 5.713 5.766 5.696 5.747 579,010 +0.02(+0.40%)
Dec 15, 2010 5.692 5.734 5.685 5.724 790,065 +0.00(+0.00%)
Dec 14, 2010 5.681 5.742 5.681 5.724 573,331 +0.02(+0.37%)
Dec 13, 2010 5.788 5.791 5.703 5.703 474,607 -0.06(-0.98%)
Dec 10, 2010 5.816 5.894 5.752 5.759 641,976 -0.04(-0.67%)
Dec 09, 2010 5.826 5.837 5.766 5.798 441,658 -0.01(-0.18%)
Dec 08, 2010 5.809 5.837 5.773 5.809 370,359 +0.00(+0.00%)
Dec 07, 2010 5.855 5.869 5.788 5.809 466,548 -0.01(-0.12%)
Dec 06, 2010 5.798 5.816 5.773 5.816 453,731 -0.00(-0.06%)
Dec 03, 2010 5.738 5.823 5.724 5.819 587,793 +0.06(+1.04%)
Dec 02, 2010 5.731 5.770 5.727 5.759 521,729 +0.05(+0.87%)
Dec 01, 2010 5.706 5.777 5.681 5.710 984,602 +0.04(+0.75%)
Nov 30, 2010 5.667 5.703 5.653 5.667 520,672 -0.03(-0.50%)
Nov 29, 2010 5.696 5.696 5.618 5.696 463,874 +0.00(+0.00%)
Nov 26, 2010 5.674 5.699 5.660 5.696 130,873 -0.00(-0.06%)
Nov 24, 2010 5.692 5.699 5.699 5.699 385,601 +0.03(+0.50%)
Nov 23, 2010 5.667 5.681 5.621 5.671 460,917 -0.04(-0.62%)
Nov 22, 2010 5.678 5.731 5.664 5.706 486,417 +0.00(+0.00%)
Nov 19, 2010 5.749 5.749 5.681 5.706 532,609 -0.06(-1.12%)
Nov 18, 2010 5.700 5.781 5.700 5.771 499,080 +0.12(+2.11%)
Nov 17, 2010 5.609 5.672 5.606 5.651 441,231 +0.05(+0.94%)
Nov 16, 2010 5.722 5.722 5.500 5.599 806,097 -0.15(-2.57%)
Nov 15, 2010 5.725 5.771 5.725 5.746 326,416 +0.02(+0.37%)
Nov 12, 2010 5.750 5.778 5.679 5.725 599,457 -0.07(-1.21%)
Nov 11, 2010 5.806 5.845 5.788 5.795 482,287 -0.06(-0.96%)
Nov 10, 2010 5.809 5.852 5.792 5.852 555,900 +0.02(+0.42%)
Nov 09, 2010 5.859 5.894 5.802 5.827 544,009 -0.04(-0.60%)
Nov 08, 2010 5.890 5.901 5.852 5.862 545,523 -0.05(-0.77%)
Nov 05, 2010 5.897 5.918 5.869 5.908 778,787 -0.00(-0.06%)
Nov 04, 2010 5.855 5.911 5.855 5.911 743,985 +0.08(+1.33%)
Nov 03, 2010 5.845 5.852 5.799 5.834 519,206 +0.01(+0.18%)
Nov 02, 2010 5.813 5.855 5.785 5.823 845,879 +0.04(+0.61%)
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.