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 -0.00 (-0.02%)
Streaming Delayed Price Updated: 1:41 PM EDT, May 13, 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 (%)
Nov 30, 2012 6.973 7.015 6.961 7.015 427,603 +0.06(+0.83%)
Nov 29, 2012 6.932 7.010 6.932 6.957 437,580 +0.05(+0.78%)
Nov 28, 2012 6.923 6.977 6.853 6.903 454,792 -0.06(-0.83%)
Nov 27, 2012 6.940 7.015 6.898 6.961 456,618 +0.03(+0.48%)
Nov 26, 2012 6.981 6.994 6.907 6.927 385,446 -0.08(-1.13%)
Nov 23, 2012 6.923 7.015 6.923 7.006 122,428 +0.10(+1.38%)
Nov 21, 2012 6.886 6.948 6.847 6.911 317,741 +0.05(+0.79%)
Nov 20, 2012 6.749 6.861 6.716 6.857 479,467 +0.06(+0.90%)
Nov 19, 2012 6.746 6.845 6.721 6.796 523,890 +0.14(+2.11%)
Nov 16, 2012 6.552 6.676 6.486 6.655 512,521 +0.07(+1.13%)
Nov 15, 2012 6.672 6.680 6.334 6.581 1,215,466 -0.14(-2.09%)
Nov 14, 2012 6.907 6.907 6.701 6.721 494,466 -0.16(-2.40%)
Nov 13, 2012 6.862 6.924 6.829 6.886 512,017 +0.01(+0.18%)
Nov 12, 2012 6.919 6.989 6.849 6.874 419,670 -0.02(-0.24%)
Nov 09, 2012 6.961 6.965 6.829 6.891 608,942 -0.08(-1.18%)
Nov 08, 2012 7.064 7.080 6.969 6.973 466,433 -0.09(-1.28%)
Nov 07, 2012 7.150 7.150 7.031 7.064 490,079 -0.14(-1.89%)
Nov 06, 2012 7.076 7.216 7.076 7.200 502,110 +0.13(+1.87%)
Nov 05, 2012 7.154 7.159 7.064 7.068 480,001 -0.09(-1.32%)
Nov 02, 2012 7.196 7.229 7.163 7.163 509,014 +0.02(+0.29%)
Nov 01, 2012 7.072 7.167 7.068 7.142 343,833 +0.09(+1.35%)
Oct 31, 2012 7.109 7.134 7.043 7.047 413,971 -0.02(-0.23%)
Oct 26, 2012 7.109 7.064 7.064 7.064 360,365 -0.04(-0.58%)
Oct 25, 2012 7.105 7.146 7.076 7.105 312,264 +0.02(+0.35%)
Oct 24, 2012 7.039 7.113 7.039 7.080 366,888 +0.06(+0.82%)
Oct 23, 2012 7.047 7.060 6.981 7.022 442,216 -0.07(-1.00%)
Oct 19, 2012 7.225 7.225 7.081 7.094 365,909 -0.13(-1.82%)
Oct 18, 2012 7.204 7.237 7.196 7.225 300,433 +0.02(+0.23%)
Oct 17, 2012 7.221 7.261 7.167 7.208 371,887 +0.00(+0.06%)
Oct 16, 2012 7.151 7.212 7.147 7.204 305,330 +0.08(+1.09%)
Oct 15, 2012 7.122 7.130 7.092 7.126 337,461 +0.00(+0.06%)
Oct 12, 2012 7.167 7.176 7.102 7.122 283,781 -0.02(-0.29%)
Oct 11, 2012 7.122 7.167 7.122 7.143 321,592 +0.06(+0.81%)
Oct 10, 2012 7.122 7.122 7.053 7.085 402,756 -0.04(-0.58%)
Oct 09, 2012 7.171 7.208 7.106 7.126 405,958 -0.05(-0.63%)
Oct 08, 2012 7.139 7.171 7.126 7.171 284,183 +0.02(+0.23%)
Oct 05, 2012 7.110 7.155 7.106 7.155 342,168 +0.07(+1.04%)
Oct 04, 2012 7.069 7.094 7.044 7.081 456,126 +0.01(+0.17%)
Oct 03, 2012 7.057 7.103 7.049 7.069 378,522 +0.00(+0.00%)
Oct 02, 2012 7.077 7.098 7.049 7.069 321,497 -0.00(-0.06%)
Oct 01, 2012 7.024 7.077 7.024 7.073 396,290 +0.06(+0.88%)
Sep 28, 2012 7.028 7.040 6.983 7.012 361,250 -0.01(-0.12%)
Sep 27, 2012 6.987 7.024 6.971 7.020 337,158 +0.06(+0.88%)
Sep 26, 2012 7.032 7.057 6.942 6.958 515,226 -0.07(-0.99%)
Sep 25, 2012 7.044 7.081 7.024 7.028 500,031 +0.02(+0.23%)
Sep 24, 2012 7.008 7.065 6.975 7.012 429,467 -0.01(-0.17%)
Sep 21, 2012 7.053 7.065 7.012 7.024 369,186 -0.01(-0.12%)
Sep 20, 2012 7.036 7.053 7.003 7.032 378,059 -0.02(-0.23%)
Sep 19, 2012 7.057 7.065 7.014 7.049 382,300 +0.01(+0.16%)
Sep 18, 2012 6.972 7.037 6.960 7.037 418,105 +0.06(+0.82%)
Sep 17, 2012 6.992 7.001 6.964 6.980 393,233 -0.03(-0.46%)
Sep 14, 2012 6.984 7.021 6.980 7.013 562,118 +0.05(+0.70%)
Sep 13, 2012 6.907 6.972 6.895 6.964 493,855 +0.07(+0.94%)
Sep 12, 2012 6.907 6.923 6.878 6.899 366,964 -0.01(-0.12%)
Sep 11, 2012 6.870 6.919 6.870 6.907 288,140 +0.06(+0.89%)
Sep 10, 2012 6.899 6.915 6.846 6.846 298,485 -0.04(-0.65%)
Sep 07, 2012 6.907 6.956 6.870 6.891 487,839 +0.01(+0.12%)
Sep 06, 2012 6.887 6.948 6.878 6.883 401,604 +0.00(+0.00%)
Sep 05, 2012 6.838 6.883 6.817 6.883 530,149 +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.