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 (%)
Apr 30, 2015 10.11 10.11 10.00 10.04 323,406 -0.07(-0.68%)
Apr 29, 2015 10.07 10.11 10.06 10.11 229,979 +0.02(+0.24%)
Apr 28, 2015 10.02 10.10 10.00 10.09 280,981 +0.04(+0.39%)
Apr 27, 2015 10.13 10.14 10.03 10.05 204,606 -0.06(-0.58%)
Apr 24, 2015 10.13 10.14 10.10 10.11 234,638 -0.01(-0.10%)
Apr 23, 2015 10.11 10.12 10.08 10.12 217,879 +0.00(+0.05%)
Apr 22, 2015 10.12 10.13 10.09 10.11 198,115 -0.01(-0.15%)
Apr 21, 2015 10.15 10.15 10.10 10.13 155,543 +0.03(+0.27%)
Apr 20, 2015 10.09 10.14 10.09 10.10 183,234 +0.04(+0.44%)
Apr 17, 2015 10.11 10.12 10.03 10.05 234,387 -0.10(-1.01%)
Apr 16, 2015 10.14 10.19 10.14 10.16 162,134 -0.01(-0.10%)
Apr 15, 2015 10.15 10.18 10.13 10.17 189,607 +0.04(+0.43%)
Apr 14, 2015 10.09 10.13 10.05 10.12 168,493 +0.05(+0.48%)
Apr 13, 2015 10.11 10.14 10.06 10.07 166,728 -0.03(-0.34%)
Apr 10, 2015 10.08 10.12 10.08 10.11 240,979 +0.03(+0.29%)
Apr 09, 2015 10.09 10.10 10.04 10.08 248,459 +0.01(+0.10%)
Apr 08, 2015 10.08 10.11 10.04 10.07 178,356 +0.01(+0.15%)
Apr 07, 2015 10.03 10.10 10.03 10.05 176,376 +0.00(+0.05%)
Apr 06, 2015 9.922 10.07 9.913 10.05 263,259 +0.08(+0.83%)
Apr 02, 2015 9.966 9.966 9.966 9.966 471,946 -0.05(-0.49%)
Apr 01, 2015 10.03 10.03 9.976 10.01 221,373 -0.03(-0.29%)
Mar 31, 2015 10.04 10.05 9.995 10.04 287,647 +0.00(+0.00%)
Mar 30, 2015 10.01 10.08 10.01 10.04 215,554 +0.06(+0.59%)
Mar 27, 2015 9.986 10.01 9.966 9.986 110,382 -0.01(-0.15%)
Mar 26, 2015 9.961 10.03 9.947 10.00 248,963 +0.01(+0.15%)
Mar 25, 2015 10.08 10.09 9.981 9.986 211,035 -0.10(-0.97%)
Mar 24, 2015 10.11 10.12 10.07 10.08 187,656 -0.02(-0.24%)
Mar 23, 2015 10.12 10.15 10.07 10.11 225,703 -0.01(-0.10%)
Mar 20, 2015 10.12 10.14 10.08 10.12 328,817 +0.05(+0.46%)
Mar 19, 2015 10.08 10.10 10.04 10.07 231,922 -0.05(-0.48%)
Mar 18, 2015 10.00 10.15 9.935 10.12 261,487 +0.11(+1.11%)
Mar 17, 2015 10.02 10.03 9.983 10.01 299,149 -0.01(-0.14%)
Mar 16, 2015 9.974 10.05 9.974 10.02 286,289 +0.07(+0.68%)
Mar 13, 2015 10.01 10.04 9.891 9.954 206,362 -0.08(-0.82%)
Mar 12, 2015 9.983 10.04 9.983 10.04 170,896 +0.08(+0.78%)
Mar 11, 2015 9.964 9.983 9.940 9.959 214,731 +0.00(+0.00%)
Mar 10, 2015 10.03 10.05 9.954 9.959 250,732 -0.12(-1.15%)
Mar 09, 2015 10.06 10.09 10.06 10.08 258,887 +0.00(+0.00%)
Mar 06, 2015 10.14 10.15 10.06 10.08 234,006 -0.11(-1.09%)
Mar 05, 2015 10.16 10.19 10.15 10.19 150,439 +0.04(+0.43%)
Mar 04, 2015 10.13 10.15 10.09 10.14 191,171 +0.00(+0.00%)
Mar 03, 2015 10.15 10.15 10.11 10.14 239,598 -0.01(-0.09%)
Mar 02, 2015 10.15 10.18 10.14 10.15 286,034 +0.00(+0.00%)
Feb 27, 2015 10.14 10.17 10.12 10.15 253,219 +0.02(+0.24%)
Feb 26, 2015 10.14 10.16 10.09 10.13 275,881 -0.02(-0.24%)
Feb 25, 2015 10.17 10.20 10.14 10.15 236,544 -0.01(-0.14%)
Feb 24, 2015 10.08 10.18 10.07 10.17 340,934 +0.10(+0.96%)
Feb 23, 2015 10.05 10.11 10.03 10.07 295,317 +0.03(+0.34%)
Feb 20, 2015 9.983 10.04 9.983 10.04 307,531 +0.03(+0.29%)
Feb 19, 2015 9.998 10.05 9.978 10.01 263,476 +0.00(+0.00%)
Feb 18, 2015 9.974 10.03 9.964 10.01 228,880 +0.02(+0.17%)
Feb 17, 2015 10.05 10.06 9.971 9.990 292,965 -0.08(-0.77%)
Feb 13, 2015 10.09 10.07 10.07 10.07 328,684 +0.01(+0.14%)
Feb 12, 2015 10.07 10.10 10.05 10.05 335,839 +0.01(+0.10%)
Feb 11, 2015 10.04 10.07 10.01 10.04 205,363 -0.03(-0.34%)
Feb 10, 2015 10.000 10.08 10.000 10.08 264,257 +0.11(+1.11%)
Feb 09, 2015 9.956 10.01 9.956 9.966 326,815 -0.02(-0.19%)
Feb 06, 2015 10.03 10.07 9.956 9.985 506,230 -0.05(-0.48%)
Feb 05, 2015 9.966 10.03 9.952 10.03 343,537 +0.12(+1.17%)
Feb 04, 2015 9.985 9.991 9.903 9.918 325,993 -0.09(-0.87%)
Feb 03, 2015 9.923 10.04 9.923 10.00 432,770 +0.13(+1.32%)
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.