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 +0.15 (+0.64%)
Official Closing 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 (%)
Mar 31, 2011 6.477 6.488 6.394 6.412 697,213 -0.04(-0.68%)
Mar 30, 2011 6.416 6.470 6.416 6.455 499,184 +0.08(+1.31%)
Mar 29, 2011 6.328 6.372 6.307 6.372 290,918 +0.05(+0.75%)
Mar 28, 2011 6.343 6.347 6.303 6.325 292,370 -0.00(-0.06%)
Mar 25, 2011 6.303 6.350 6.281 6.328 349,170 +0.03(+0.52%)
Mar 24, 2011 6.278 6.314 6.256 6.296 438,300 +0.03(+0.46%)
Mar 23, 2011 6.220 6.270 6.212 6.267 305,843 +0.01(+0.23%)
Mar 22, 2011 6.267 6.281 6.198 6.252 402,266 -0.00(-0.07%)
Mar 21, 2011 6.265 6.265 6.239 6.257 534,077 +0.10(+1.58%)
Mar 18, 2011 6.145 6.181 6.134 6.159 448,162 +0.07(+1.18%)
Mar 17, 2011 6.098 6.145 6.033 6.087 613,010 +0.05(+0.78%)
Mar 16, 2011 6.188 6.210 6.012 6.040 764,270 -0.16(-2.62%)
Mar 15, 2011 6.200 6.329 6.200 6.203 696,859 -0.13(-1.99%)
Mar 14, 2011 6.325 6.329 6.264 6.329 308,754 -0.01(-0.17%)
Mar 11, 2011 6.264 6.351 6.239 6.340 387,498 +0.06(+0.92%)
Mar 10, 2011 6.340 6.340 6.278 6.282 403,845 -0.08(-1.19%)
Mar 09, 2011 6.365 6.379 6.333 6.358 255,793 -0.01(-0.11%)
Mar 08, 2011 6.383 6.383 6.336 6.365 387,354 +0.02(+0.28%)
Mar 07, 2011 6.394 6.408 6.293 6.347 447,854 -0.03(-0.40%)
Mar 04, 2011 6.376 6.390 6.329 6.372 316,110 +0.00(+0.00%)
Mar 03, 2011 6.369 6.437 6.369 6.372 682,409 +0.03(+0.40%)
Mar 02, 2011 6.322 6.397 6.322 6.347 538,398 -0.00(-0.06%)
Mar 01, 2011 6.441 6.441 6.333 6.351 485,215 -0.07(-1.12%)
Feb 28, 2011 6.369 6.423 6.361 6.423 503,228 +0.09(+1.42%)
Feb 25, 2011 6.315 6.333 6.300 6.333 389,178 +0.08(+1.27%)
Feb 24, 2011 6.250 6.311 6.203 6.253 509,847 -0.02(-0.29%)
Feb 23, 2011 6.293 6.361 6.228 6.271 853,477 -0.02(-0.29%)
Feb 22, 2011 6.354 6.379 6.271 6.289 701,712 -0.09(-1.36%)
Feb 18, 2011 6.390 6.415 6.361 6.376 373,139 -0.03(-0.39%)
Feb 17, 2011 6.397 6.423 6.383 6.401 363,772 +0.00(+0.00%)
Feb 16, 2011 6.419 6.441 6.387 6.401 402,758 +0.01(+0.16%)
Feb 15, 2011 6.319 6.391 6.319 6.391 447,050 +0.04(+0.56%)
Feb 14, 2011 6.287 6.362 6.269 6.355 401,951 +0.07(+1.14%)
Feb 11, 2011 6.208 6.287 6.201 6.284 468,895 +0.06(+1.04%)
Feb 10, 2011 6.241 6.248 6.205 6.219 386,688 -0.04(-0.57%)
Feb 09, 2011 6.266 6.269 6.205 6.255 613,691 -0.04(-0.63%)
Feb 08, 2011 6.201 6.294 6.198 6.294 559,409 +0.09(+1.50%)
Feb 07, 2011 6.201 6.230 6.201 6.201 472,555 +0.00(+0.00%)
Feb 04, 2011 6.248 6.251 6.194 6.201 443,435 -0.03(-0.52%)
Feb 03, 2011 6.230 6.251 6.189 6.233 416,075 +0.01(+0.23%)
Feb 02, 2011 6.194 6.233 6.194 6.219 398,165 +0.02(+0.29%)
Feb 01, 2011 6.155 6.233 6.147 6.201 507,667 +0.07(+1.11%)
Jan 31, 2011 6.097 6.150 6.097 6.133 402,104 +0.03(+0.47%)
Jan 28, 2011 6.198 6.198 6.079 6.104 594,106 -0.08(-1.22%)
Jan 27, 2011 6.201 6.219 6.151 6.180 545,896 -0.02(-0.35%)
Jan 26, 2011 6.158 6.212 6.158 6.201 557,900 +0.04(+0.58%)
Jan 25, 2011 6.155 6.169 6.115 6.165 495,802 +0.01(+0.19%)
Jan 24, 2011 6.147 6.168 6.133 6.154 499,925 +0.01(+0.16%)
Jan 21, 2011 6.144 6.174 6.129 6.144 539,959 +0.02(+0.35%)
Jan 20, 2011 6.097 6.129 6.072 6.122 610,365 +0.01(+0.23%)
Jan 19, 2011 6.112 6.147 6.097 6.108 631,266 +0.00(+0.06%)
Jan 18, 2011 6.119 6.147 6.097 6.104 643,078 -0.03(-0.41%)
Jan 14, 2011 6.137 6.147 6.097 6.129 661,842 -0.03(-0.47%)
Jan 13, 2011 6.083 6.180 6.072 6.158 872,363 +0.08(+1.24%)
Jan 12, 2011 6.054 6.101 6.054 6.083 756,461 +0.05(+0.83%)
Jan 11, 2011 6.000 6.040 5.990 6.033 653,398 +0.04(+0.60%)
Jan 10, 2011 5.972 6.004 5.957 5.997 470,794 +0.02(+0.30%)
Jan 07, 2011 5.993 6.000 5.950 5.979 623,354 -0.01(-0.12%)
Jan 06, 2011 5.997 6.004 5.968 5.986 709,088 +0.00(+0.00%)
Jan 05, 2011 5.939 5.986 5.914 5.986 635,297 +0.03(+0.42%)
Jan 04, 2011 5.993 5.997 5.922 5.961 635,805 -0.04(-0.66%)
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.