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 28, 2012 7.028 7.041 6.983 7.012 361,229 -0.01(-0.12%)
Sep 27, 2012 6.987 7.024 6.971 7.020 337,138 +0.06(+0.88%)
Sep 26, 2012 7.033 7.057 6.942 6.959 515,196 -0.07(-0.99%)
Sep 25, 2012 7.045 7.082 7.024 7.028 500,002 +0.02(+0.23%)
Sep 24, 2012 7.008 7.065 6.975 7.012 429,442 -0.01(-0.17%)
Sep 21, 2012 7.053 7.065 7.012 7.024 369,165 -0.01(-0.12%)
Sep 20, 2012 7.037 7.053 7.004 7.033 378,037 -0.02(-0.23%)
Sep 19, 2012 7.057 7.065 7.014 7.049 382,278 +0.01(+0.16%)
Sep 18, 2012 6.973 7.038 6.960 7.038 418,081 +0.06(+0.82%)
Sep 17, 2012 6.993 7.001 6.964 6.981 393,210 -0.03(-0.46%)
Sep 14, 2012 6.985 7.021 6.981 7.013 562,085 +0.05(+0.70%)
Sep 13, 2012 6.907 6.973 6.895 6.964 493,826 +0.07(+0.94%)
Sep 12, 2012 6.907 6.924 6.879 6.899 366,943 -0.01(-0.12%)
Sep 11, 2012 6.871 6.920 6.870 6.907 288,123 +0.06(+0.89%)
Sep 10, 2012 6.899 6.915 6.846 6.846 298,468 -0.04(-0.65%)
Sep 07, 2012 6.907 6.956 6.871 6.891 487,810 +0.01(+0.12%)
Sep 06, 2012 6.887 6.948 6.879 6.883 401,581 +0.00(+0.00%)
Sep 05, 2012 6.838 6.883 6.818 6.883 530,119 +0.04(+0.66%)
Sep 04, 2012 6.781 6.838 6.769 6.838 469,547 +0.08(+1.17%)
Aug 31, 2012 6.826 6.838 6.749 6.759 386,932 -0.03(-0.50%)
Aug 30, 2012 6.830 6.834 6.769 6.793 359,371 -0.05(-0.77%)
Aug 29, 2012 6.854 6.858 6.830 6.846 359,211 +0.09(+1.33%)
Aug 27, 2012 6.801 6.822 6.736 6.757 349,478 +0.00(+0.06%)
Aug 24, 2012 6.769 6.797 6.704 6.753 378,905 +0.00(+0.06%)
Aug 23, 2012 6.818 6.854 6.732 6.749 466,655 -0.09(-1.25%)
Aug 22, 2012 6.867 6.871 6.830 6.834 336,261 -0.02(-0.25%)
Aug 21, 2012 6.904 6.948 6.823 6.851 508,366 -0.01(-0.18%)
Aug 20, 2012 6.880 6.892 6.853 6.863 393,514 +0.02(+0.30%)
Aug 17, 2012 6.880 6.884 6.827 6.843 366,676 -0.02(-0.35%)
Aug 16, 2012 6.835 6.880 6.807 6.868 411,281 +0.05(+0.71%)
Aug 15, 2012 6.827 6.843 6.803 6.819 345,012 -0.02(-0.30%)
Aug 14, 2012 6.807 6.839 6.774 6.839 476,956 +0.06(+0.90%)
Aug 13, 2012 6.766 6.787 6.738 6.779 331,740 -0.01(-0.18%)
Aug 10, 2012 6.762 6.791 6.762 6.791 222,784 +0.00(+0.06%)
Aug 09, 2012 6.750 6.811 6.750 6.787 273,446 +0.04(+0.60%)
Aug 08, 2012 6.762 6.779 6.730 6.746 320,373 -0.03(-0.42%)
Aug 07, 2012 6.710 6.774 6.703 6.774 420,297 +0.08(+1.27%)
Aug 06, 2012 6.685 6.706 6.681 6.689 209,616 +0.01(+0.18%)
Aug 03, 2012 6.710 6.731 6.677 6.677 419,729 +0.04(+0.55%)
Aug 02, 2012 6.637 6.685 6.625 6.641 361,333 -0.03(-0.42%)
Aug 01, 2012 6.714 6.669 6.669 6.669 262,210 -0.01(-0.18%)
Jul 31, 2012 6.689 6.702 6.637 6.681 426,349 -0.00(-0.06%)
Jul 30, 2012 6.677 6.718 6.651 6.685 306,829 +0.00(+0.06%)
Jul 27, 2012 6.681 6.710 6.677 6.681 492,800 +0.00(+0.06%)
Jul 26, 2012 6.669 6.698 6.649 6.677 253,801 +0.07(+1.04%)
Jul 25, 2012 6.609 6.629 6.572 6.609 386,360 +0.03(+0.52%)
Jul 24, 2012 6.641 6.641 6.532 6.575 352,452 -0.04(-0.64%)
Jul 23, 2012 6.560 6.617 6.528 6.617 343,668 +0.00(+0.06%)
Jul 20, 2012 6.649 6.661 6.591 6.613 354,155 -0.05(-0.68%)
Jul 19, 2012 6.634 6.662 6.606 6.658 347,055 +0.04(+0.61%)
Jul 18, 2012 6.582 6.626 6.578 6.618 414,712 +0.03(+0.49%)
Jul 17, 2012 6.566 6.602 6.517 6.586 369,144 +0.03(+0.49%)
Jul 16, 2012 6.533 6.554 6.509 6.554 317,487 +0.03(+0.43%)
Jul 13, 2012 6.417 6.525 6.417 6.525 300,933 +0.10(+1.63%)
Jul 12, 2012 6.453 6.477 6.405 6.421 578,610 -0.06(-0.99%)
Jul 11, 2012 6.493 6.517 6.457 6.485 326,879 -0.02(-0.31%)
Jul 10, 2012 6.533 6.566 6.489 6.505 372,626 +0.00(+0.00%)
Jul 09, 2012 6.489 6.515 6.461 6.505 310,163 +0.00(+0.00%)
Jul 06, 2012 6.465 6.525 6.441 6.505 402,537 -0.04(-0.61%)
Jul 05, 2012 6.485 6.550 6.461 6.546 221,143 +0.05(+0.74%)
Jul 03, 2012 6.497 6.533 6.465 6.497 469,428 +0.01(+0.19%)
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.