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 (+0.23%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Aug 31, 2011 5.705 5.754 5.653 5.683 698,324 +0.03(+0.60%)
Aug 30, 2011 5.578 5.660 5.566 5.649 507,807 +0.02(+0.33%)
Aug 29, 2011 5.600 5.641 5.571 5.630 567,778 +0.11(+2.04%)
Aug 26, 2011 5.447 5.540 5.357 5.518 567,711 +0.05(+0.89%)
Aug 25, 2011 5.585 5.585 5.402 5.469 556,654 -0.06(-1.08%)
Aug 24, 2011 5.439 5.537 5.413 5.529 490,803 +0.07(+1.30%)
Aug 23, 2011 5.312 5.465 5.244 5.458 709,803 +0.20(+3.78%)
Aug 22, 2011 5.484 5.492 5.244 5.259 713,416 -0.09(-1.63%)
Aug 19, 2011 5.402 5.476 5.320 5.346 570,617 -0.10(-1.77%)
Aug 18, 2011 5.555 5.555 5.395 5.443 709,764 -0.20(-3.63%)
Aug 17, 2011 5.689 5.707 5.584 5.648 412,633 +0.01(+0.13%)
Aug 16, 2011 5.666 5.707 5.581 5.640 423,645 -0.07(-1.24%)
Aug 15, 2011 5.588 5.711 5.588 5.711 382,096 +0.15(+2.74%)
Aug 12, 2011 5.536 5.610 5.495 5.558 577,662 +0.08(+1.49%)
Aug 11, 2011 5.261 5.555 5.225 5.476 771,096 +0.25(+4.77%)
Aug 10, 2011 5.227 5.369 5.209 5.227 686,689 -0.16(-2.97%)
Aug 09, 2011 5.573 5.391 4.971 5.387 1,574,709 +0.25(+4.78%)
Aug 08, 2011 5.573 5.573 5.138 5.142 1,716,980 -0.59(-10.26%)
Aug 05, 2011 5.800 5.830 5.521 5.729 1,568,718 +0.00(+0.05%)
Aug 04, 2011 5.934 5.990 5.696 5.727 1,605,087 -0.34(-5.57%)
Aug 03, 2011 6.012 6.064 5.852 6.064 1,158,359 +0.05(+0.80%)
Aug 02, 2011 6.087 6.154 6.005 6.016 608,314 -0.12(-1.94%)
Aug 01, 2011 6.265 6.269 6.094 6.135 727,104 -0.01(-0.12%)
Jul 29, 2011 6.150 6.195 6.090 6.142 759,471 -0.08(-1.26%)
Jul 28, 2011 6.235 6.265 6.204 6.221 506,310 -0.03(-0.42%)
Jul 27, 2011 6.351 6.351 6.228 6.247 598,476 -0.13(-2.04%)
Jul 26, 2011 6.384 6.388 6.317 6.377 773,474 +0.00(+0.00%)
Jul 25, 2011 6.377 6.425 6.355 6.377 539,145 -0.06(-0.98%)
Jul 22, 2011 6.440 6.444 6.436 6.440 382,486 +0.01(+0.17%)
Jul 21, 2011 6.366 6.451 6.366 6.429 526,673 +0.07(+1.17%)
Jul 20, 2011 6.355 6.373 6.328 6.355 496,145 +0.02(+0.28%)
Jul 19, 2011 6.285 6.344 6.285 6.337 361,509 +0.07(+1.12%)
Jul 18, 2011 6.304 6.304 6.230 6.267 520,111 -0.07(-1.17%)
Jul 15, 2011 6.341 6.355 6.298 6.341 446,088 +0.03(+0.47%)
Jul 14, 2011 6.378 6.400 6.303 6.311 462,647 -0.04(-0.70%)
Jul 13, 2011 6.348 6.411 6.326 6.355 795,442 +0.05(+0.82%)
Jul 12, 2011 6.289 6.337 6.285 6.304 382,171 -0.01(-0.23%)
Jul 11, 2011 6.366 6.374 6.300 6.318 510,060 -0.11(-1.73%)
Jul 08, 2011 6.426 6.451 6.407 6.429 426,295 -0.07(-1.14%)
Jul 07, 2011 6.470 6.511 6.463 6.503 543,711 +0.06(+0.98%)
Jul 06, 2011 6.444 6.448 6.381 6.440 457,922 -0.01(-0.11%)
Jul 05, 2011 6.426 6.455 6.411 6.448 322,789 -0.02(-0.29%)
Jul 01, 2011 6.381 6.466 6.348 6.466 440,619 +0.07(+1.10%)
Jun 30, 2011 6.344 6.414 6.344 6.396 477,832 +0.07(+1.05%)
Jun 29, 2011 6.281 6.333 6.248 6.329 568,113 +0.08(+1.30%)
Jun 28, 2011 6.178 6.248 6.178 6.248 380,870 +0.07(+1.14%)
Jun 27, 2011 6.137 6.193 6.089 6.178 478,516 +0.06(+1.03%)
Jun 24, 2011 6.174 6.178 6.085 6.115 484,797 -0.06(-0.96%)
Jun 23, 2011 6.111 6.174 6.063 6.174 472,344 -0.01(-0.18%)
Jun 22, 2011 6.237 6.274 6.163 6.185 538,509 -0.06(-0.95%)
Jun 21, 2011 6.193 6.267 6.187 6.244 400,545 +0.08(+1.30%)
Jun 20, 2011 6.142 6.164 6.142 6.164 282,354 +0.02(+0.36%)
Jun 17, 2011 6.149 6.164 6.116 6.142 381,953 +0.06(+1.03%)
Jun 16, 2011 6.146 6.153 6.039 6.080 599,772 -0.05(-0.84%)
Jun 15, 2011 6.204 6.212 6.105 6.131 617,134 -0.15(-2.45%)
Jun 14, 2011 6.245 6.289 6.237 6.285 277,013 +0.11(+1.85%)
Jun 13, 2011 6.197 6.223 6.149 6.171 313,968 -0.02(-0.30%)
Jun 10, 2011 6.282 6.282 6.149 6.190 657,399 -0.10(-1.52%)
Jun 09, 2011 6.226 6.318 6.219 6.285 322,219 +0.06(+0.94%)
Jun 08, 2011 6.274 6.289 6.208 6.226 491,061 -0.07(-1.11%)
Jun 07, 2011 6.322 6.344 6.293 6.296 422,039 -0.00(-0.06%)
Jun 06, 2011 6.333 6.348 6.285 6.300 402,468 -0.06(-0.92%)
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.