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 )

23.62 -0.26 (-1.09%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 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 (%)
Jan 31, 2012 6.185 6.204 6.080 6.096 645,136 -0.03(-0.44%)
Jan 30, 2012 6.065 6.123 6.011 6.123 717,858 +0.01(+0.13%)
Jan 27, 2012 6.100 6.131 6.096 6.115 382,772 -0.01(-0.19%)
Jan 26, 2012 6.146 6.165 6.108 6.127 393,872 -0.02(-0.31%)
Jan 25, 2012 6.077 6.146 6.042 6.146 673,150 +0.07(+1.21%)
Jan 24, 2012 6.080 6.104 6.050 6.073 603,483 -0.03(-0.57%)
Jan 23, 2012 6.073 6.123 6.061 6.108 575,042 +0.04(+0.70%)
Jan 20, 2012 6.038 6.065 6.030 6.065 547,217 +0.01(+0.19%)
Jan 19, 2012 5.980 6.053 5.976 6.053 611,836 +0.09(+1.56%)
Jan 18, 2012 5.914 5.984 5.914 5.961 721,358 +0.03(+0.46%)
Jan 17, 2012 5.965 5.988 5.934 5.934 667,067 +0.01(+0.13%)
Jan 13, 2012 5.930 5.934 5.887 5.926 662,627 -0.03(-0.45%)
Jan 12, 2012 5.957 5.984 5.934 5.953 616,586 -0.01(-0.13%)
Jan 11, 2012 5.949 5.961 5.922 5.961 613,195 -0.00(-0.06%)
Jan 10, 2012 5.968 5.980 5.941 5.965 544,157 +0.08(+1.31%)
Jan 09, 2012 5.868 5.903 5.860 5.887 547,905 +0.03(+0.59%)
Jan 06, 2012 5.775 5.872 5.771 5.853 614,971 +0.06(+1.00%)
Jan 05, 2012 5.686 5.795 5.663 5.795 650,365 +0.07(+1.15%)
Jan 04, 2012 5.644 5.733 5.632 5.729 657,251 +0.09(+1.58%)
Dec 30, 2011 5.632 5.656 5.617 5.640 839,479 +0.01(+0.14%)
Dec 29, 2011 5.578 5.632 5.571 5.632 1,372,847 +0.05(+0.90%)
Dec 28, 2011 5.686 5.686 5.571 5.582 795,439 -0.11(-1.85%)
Dec 27, 2011 5.615 5.687 5.615 5.687 823,588 +0.05(+0.88%)
Dec 23, 2011 5.615 5.641 5.607 5.638 524,425 +0.05(+0.96%)
Dec 21, 2011 5.584 5.611 5.534 5.584 670,623 +0.01(+0.12%)
Dec 20, 2011 5.535 5.592 5.535 5.577 643,095 +0.11(+1.95%)
Dec 19, 2011 5.520 5.551 5.467 5.471 652,376 -0.04(-0.76%)
Dec 16, 2011 5.486 5.520 5.452 5.512 558,053 +0.04(+0.77%)
Dec 15, 2011 5.497 5.528 5.467 5.471 628,272 +0.01(+0.14%)
Dec 14, 2011 5.467 5.509 5.429 5.463 476,636 -0.05(-0.83%)
Dec 13, 2011 5.520 5.573 5.474 5.509 632,911 +0.00(+0.00%)
Dec 12, 2011 5.547 5.551 5.471 5.509 392,799 -0.10(-1.83%)
Dec 09, 2011 5.562 5.641 5.562 5.611 492,523 +0.06(+1.03%)
Dec 08, 2011 5.600 5.619 5.539 5.554 502,410 -0.10(-1.82%)
Dec 07, 2011 5.661 5.680 5.623 5.657 864,140 -0.04(-0.67%)
Dec 06, 2011 5.657 5.695 5.592 5.695 803,658 +0.04(+0.67%)
Dec 05, 2011 5.596 5.669 5.596 5.657 708,781 +0.10(+1.85%)
Dec 02, 2011 5.619 5.627 5.551 5.554 1,115,629 -0.02(-0.41%)
Dec 01, 2011 5.528 5.577 5.520 5.577 720,368 +0.06(+1.17%)
Nov 30, 2011 5.535 5.573 5.471 5.512 767,143 +0.15(+2.89%)
Nov 29, 2011 5.356 5.404 5.343 5.358 463,638 +0.01(+0.24%)
Nov 28, 2011 5.406 5.432 5.326 5.345 440,843 +0.08(+1.45%)
Nov 25, 2011 5.273 5.322 5.250 5.269 269,892 -0.00(-0.07%)
Nov 23, 2011 5.322 5.330 5.261 5.273 504,911 -0.10(-1.77%)
Nov 22, 2011 5.372 5.391 5.349 5.368 417,244 +0.00(+0.00%)
Nov 21, 2011 5.413 5.417 5.337 5.368 610,158 -0.12(-2.19%)
Nov 18, 2011 5.494 5.506 5.464 5.488 452,395 +0.03(+0.51%)
Nov 17, 2011 5.562 5.562 5.434 5.460 572,794 -0.09(-1.70%)
Nov 16, 2011 5.555 5.630 5.543 5.555 438,919 -0.05(-0.94%)
Nov 15, 2011 5.566 5.627 5.555 5.608 577,020 +0.00(+0.00%)
Nov 14, 2011 5.630 5.642 5.574 5.608 389,054 -0.05(-0.93%)
Nov 11, 2011 5.623 5.668 5.615 5.661 432,319 +0.09(+1.63%)
Nov 10, 2011 5.589 5.611 5.520 5.570 597,024 +0.05(+0.96%)
Nov 09, 2011 5.540 5.581 5.487 5.517 592,401 -0.18(-3.18%)
Nov 08, 2011 5.634 5.698 5.604 5.698 392,396 +0.09(+1.55%)
Nov 07, 2011 5.593 5.623 5.547 5.611 425,187 +0.02(+0.34%)
Nov 04, 2011 5.600 5.623 5.559 5.593 513,303 -0.06(-1.14%)
Nov 03, 2011 5.653 5.676 5.585 5.657 508,416 +0.05(+0.94%)
Nov 02, 2011 5.581 5.615 5.559 5.604 462,393 +0.09(+1.64%)
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.