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 (%)
Oct 30, 2015 10.10 10.20 10.09 10.18 326,596 +0.08(+0.76%)
Oct 29, 2015 10.11 10.11 10.07 10.10 240,479 -0.01(-0.05%)
Oct 28, 2015 10.11 10.13 10.07 10.11 177,914 +0.02(+0.20%)
Oct 27, 2015 10.11 10.14 10.07 10.09 227,715 -0.04(-0.35%)
Oct 26, 2015 10.17 10.18 10.12 10.12 123,320 -0.06(-0.60%)
Oct 23, 2015 10.20 10.24 10.16 10.18 224,856 +0.06(+0.61%)
Oct 22, 2015 10.03 10.14 10.02 10.12 292,057 +0.14(+1.43%)
Oct 21, 2015 10.02 10.03 9.968 9.979 267,211 +0.00(+0.03%)
Oct 20, 2015 9.905 9.991 9.905 9.976 230,364 +0.04(+0.41%)
Oct 19, 2015 9.890 9.939 9.880 9.935 204,115 +0.03(+0.26%)
Oct 16, 2015 9.824 9.910 9.814 9.910 175,134 +0.12(+1.19%)
Oct 15, 2015 9.707 9.815 9.702 9.794 222,066 +0.10(+0.99%)
Oct 14, 2015 9.788 9.809 9.662 9.697 269,171 -0.10(-0.98%)
Oct 13, 2015 9.804 9.844 9.794 9.794 139,800 -0.05(-0.50%)
Oct 12, 2015 9.875 9.880 9.814 9.843 153,407 -0.04(-0.42%)
Oct 09, 2015 9.895 9.930 9.849 9.885 229,359 +0.04(+0.41%)
Oct 08, 2015 9.697 9.859 9.687 9.844 168,490 +0.14(+1.41%)
Oct 07, 2015 9.652 9.717 9.645 9.707 186,467 +0.09(+0.90%)
Oct 06, 2015 9.560 9.621 9.560 9.621 210,401 +0.05(+0.53%)
Oct 05, 2015 9.459 9.576 9.449 9.571 248,747 +0.16(+1.72%)
Oct 02, 2015 9.246 9.409 9.201 9.409 329,000 +0.06(+0.65%)
Oct 01, 2015 9.312 9.353 9.241 9.348 186,335 +0.04(+0.38%)
Sep 30, 2015 9.277 9.353 9.262 9.312 353,052 +0.15(+1.60%)
Sep 29, 2015 9.211 9.267 9.135 9.165 233,123 -0.06(-0.60%)
Sep 28, 2015 9.393 9.393 9.196 9.221 286,530 -0.22(-2.31%)
Sep 25, 2015 9.525 9.535 9.409 9.439 226,827 -0.01(-0.05%)
Sep 24, 2015 9.358 9.449 9.302 9.444 456,441 +0.06(+0.65%)
Sep 23, 2015 9.424 9.490 9.378 9.383 216,545 -0.04(-0.38%)
Sep 22, 2015 9.444 9.449 9.368 9.419 301,715 -0.11(-1.17%)
Sep 21, 2015 9.611 9.611 9.520 9.530 247,855 -0.05(-0.56%)
Sep 18, 2015 9.583 9.636 9.558 9.583 282,227 -0.07(-0.73%)
Sep 17, 2015 9.508 9.704 9.498 9.654 399,490 +0.13(+1.37%)
Sep 16, 2015 9.513 9.568 9.483 9.523 363,582 +0.04(+0.37%)
Sep 15, 2015 9.443 9.538 9.442 9.488 201,079 +0.05(+0.48%)
Sep 14, 2015 9.513 9.523 9.412 9.443 249,842 -0.07(-0.69%)
Sep 11, 2015 9.468 9.533 9.448 9.508 190,596 +0.02(+0.21%)
Sep 10, 2015 9.417 9.538 9.417 9.488 177,181 +0.03(+0.27%)
Sep 09, 2015 9.664 9.671 9.458 9.463 268,492 -0.13(-1.31%)
Sep 08, 2015 9.563 9.593 9.521 9.588 195,176 +0.15(+1.54%)
Sep 04, 2015 9.478 9.443 9.443 9.443 277,448 -0.14(-1.42%)
Sep 03, 2015 9.573 9.629 9.548 9.578 231,308 +0.04(+0.42%)
Sep 02, 2015 9.558 9.563 9.453 9.538 242,305 +0.08(+0.80%)
Sep 01, 2015 9.528 9.558 9.416 9.463 397,284 -0.24(-2.44%)
Aug 31, 2015 9.754 9.764 9.684 9.699 370,251 -0.07(-0.72%)
Aug 28, 2015 9.664 9.789 9.659 9.769 275,308 +0.11(+1.09%)
Aug 27, 2015 9.603 9.714 9.568 9.664 365,321 +0.16(+1.68%)
Aug 26, 2015 9.377 9.528 9.206 9.504 443,969 +0.25(+2.73%)
Aug 25, 2015 9.327 9.377 9.206 9.251 537,064 +0.14(+1.49%)
Aug 24, 2015 9.005 9.362 7.663 9.116 1,605,100 -0.54(-5.57%)
Aug 21, 2015 9.930 9.940 9.644 9.654 572,353 -0.34(-3.42%)
Aug 20, 2015 10.07 10.07 9.991 9.996 398,726 -0.10(-0.97%)
Aug 19, 2015 10.09 10.10 10.04 10.09 331,633 -0.04(-0.35%)
Aug 18, 2015 10.10 10.14 10.09 10.13 195,588 +0.01(+0.05%)
Aug 17, 2015 10.06 10.14 10.04 10.12 308,010 +0.04(+0.40%)
Aug 14, 2015 10.06 10.10 10.05 10.08 153,899 +0.01(+0.06%)
Aug 13, 2015 10.08 10.10 10.04 10.08 234,762 -0.01(-0.06%)
Aug 12, 2015 10.06 10.11 9.989 10.08 263,156 -0.03(-0.30%)
Aug 11, 2015 10.09 10.14 10.09 10.11 337,560 -0.04(-0.44%)
Aug 10, 2015 10.11 10.17 10.11 10.16 138,374 +0.07(+0.69%)
Aug 07, 2015 10.13 10.13 10.07 10.09 161,335 -0.04(-0.39%)
Aug 06, 2015 10.16 10.17 10.09 10.13 307,572 -0.05(-0.49%)
Aug 05, 2015 10.18 10.22 10.17 10.18 215,046 +0.04(+0.44%)
Aug 04, 2015 10.12 10.16 10.11 10.13 185,496 +0.03(+0.25%)
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.