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 27, 2013 7.951 7.969 7.934 7.969 210,026 -0.02(-0.28%)
Sep 26, 2013 7.951 7.995 7.951 7.991 240,752 +0.03(+0.39%)
Sep 25, 2013 7.943 7.973 7.925 7.960 265,404 +0.00(+0.00%)
Sep 24, 2013 7.965 7.978 7.935 7.960 331,773 -0.02(-0.28%)
Sep 23, 2013 7.929 7.987 7.929 7.982 323,906 +0.00(+0.06%)
Sep 20, 2013 8.084 8.084 7.956 7.978 251,581 -0.11(-1.36%)
Sep 19, 2013 8.066 8.114 8.057 8.088 335,339 +0.03(+0.31%)
Sep 18, 2013 7.914 8.084 7.914 8.063 366,839 +0.14(+1.77%)
Sep 17, 2013 7.914 7.944 7.901 7.923 232,245 +0.01(+0.11%)
Sep 16, 2013 7.925 7.944 7.892 7.914 327,614 +0.04(+0.44%)
Sep 13, 2013 7.883 7.905 7.874 7.879 262,260 -0.01(-0.17%)
Sep 12, 2013 7.879 7.927 7.879 7.892 269,420 +0.01(+0.11%)
Sep 11, 2013 7.901 7.901 7.874 7.883 215,062 -0.03(-0.39%)
Sep 10, 2013 7.870 7.918 7.853 7.914 250,111 +0.07(+0.95%)
Sep 09, 2013 7.747 7.844 7.747 7.839 238,242 +0.10(+1.24%)
Sep 06, 2013 7.791 7.797 7.708 7.743 284,218 -0.03(-0.34%)
Sep 05, 2013 7.791 7.796 7.739 7.769 186,706 +0.00(+0.00%)
Sep 04, 2013 7.756 7.782 7.730 7.769 410,338 +0.01(+0.17%)
Sep 03, 2013 7.853 7.853 7.717 7.756 247,593 +0.04(+0.51%)
Aug 30, 2013 7.730 7.734 7.686 7.717 277,360 +0.03(+0.34%)
Aug 29, 2013 7.682 7.704 7.677 7.691 310,473 +0.01(+0.11%)
Aug 28, 2013 7.695 7.712 7.673 7.682 285,134 +0.00(+0.00%)
Aug 27, 2013 7.699 7.743 7.677 7.682 281,179 -0.13(-1.68%)
Aug 26, 2013 7.857 7.866 7.796 7.813 217,934 -0.03(-0.39%)
Aug 23, 2013 7.778 7.844 7.770 7.844 169,861 +0.07(+0.90%)
Aug 22, 2013 7.747 7.787 7.730 7.774 335,467 +0.05(+0.68%)
Aug 21, 2013 7.817 7.822 7.704 7.721 473,175 -0.10(-1.25%)
Aug 20, 2013 7.819 7.849 7.801 7.819 290,672 -0.01(-0.17%)
Aug 19, 2013 7.910 7.910 7.823 7.832 274,354 -0.07(-0.88%)
Aug 16, 2013 7.901 7.919 7.875 7.901 317,646 +0.00(+0.00%)
Aug 15, 2013 7.906 7.997 7.819 7.901 414,708 -0.07(-0.82%)
Aug 14, 2013 7.988 8.036 7.932 7.967 316,975 -0.06(-0.76%)
Aug 13, 2013 8.067 8.067 7.975 8.027 337,283 -0.01(-0.11%)
Aug 12, 2013 8.045 8.075 8.010 8.036 285,726 -0.03(-0.43%)
Aug 09, 2013 8.088 8.110 8.049 8.071 329,600 -0.06(-0.70%)
Aug 08, 2013 8.197 8.197 8.106 8.127 251,246 -0.05(-0.64%)
Aug 07, 2013 8.175 8.188 8.127 8.180 288,128 -0.02(-0.27%)
Aug 06, 2013 8.197 8.210 8.123 8.201 319,475 -0.00(-0.05%)
Aug 05, 2013 8.228 8.236 8.188 8.206 316,763 -0.05(-0.63%)
Aug 02, 2013 8.258 8.262 8.219 8.258 211,351 +0.00(+0.05%)
Aug 01, 2013 8.145 8.254 8.145 8.254 440,062 +0.13(+1.66%)
Jul 31, 2013 8.154 8.179 8.067 8.119 437,274 -0.01(-0.11%)
Jul 30, 2013 8.114 8.149 8.084 8.127 282,936 +0.02(+0.21%)
Jul 29, 2013 8.075 8.123 8.058 8.110 268,438 -0.00(-0.05%)
Jul 26, 2013 8.084 8.123 8.036 8.114 262,513 -0.01(-0.15%)
Jul 25, 2013 8.097 8.145 8.062 8.127 321,765 -0.01(-0.12%)
Jul 24, 2013 8.162 8.175 8.093 8.136 298,172 -0.01(-0.16%)
Jul 23, 2013 8.158 8.175 8.136 8.149 328,646 +0.03(+0.38%)
Jul 22, 2013 8.175 8.184 8.110 8.119 345,504 -0.06(-0.76%)
Jul 19, 2013 8.168 8.185 8.155 8.181 204,984 -0.00(-0.05%)
Jul 18, 2013 8.163 8.211 8.163 8.185 300,854 +0.04(+0.53%)
Jul 17, 2013 8.146 8.155 8.120 8.142 264,048 +0.01(+0.16%)
Jul 16, 2013 8.207 8.220 8.112 8.129 345,950 -0.10(-1.21%)
Jul 15, 2013 8.198 8.228 8.176 8.228 321,764 +0.06(+0.74%)
Jul 12, 2013 8.116 8.168 8.116 8.168 272,751 +0.03(+0.37%)
Jul 11, 2013 8.112 8.151 8.034 8.138 454,790 +0.14(+1.79%)
Jul 10, 2013 8.012 8.012 7.960 7.995 200,955 -0.02(-0.22%)
Jul 09, 2013 7.977 8.012 7.952 8.012 409,329 +0.07(+0.87%)
Jul 08, 2013 7.943 7.975 7.904 7.943 295,561 +0.06(+0.77%)
Jul 05, 2013 7.947 7.952 7.826 7.882 449,371 +0.02(+0.28%)
Jul 03, 2013 7.830 7.865 7.800 7.861 162,561 -0.01(-0.16%)
Jul 02, 2013 7.865 7.917 7.843 7.874 482,119 -0.03(-0.38%)
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.