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 )

23.74 -0.14 (-0.59%)
Streaming Delayed Price Updated: 12:37 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, 2013 7.663 7.671 7.558 7.613 570,501 -0.04(-0.55%)
Jan 30, 2013 7.688 7.704 7.654 7.654 390,562 -0.03(-0.35%)
Jan 29, 2013 7.617 7.684 7.608 7.682 491,904 +0.06(+0.85%)
Jan 28, 2013 7.633 7.650 7.600 7.617 464,324 +0.00(+0.00%)
Jan 25, 2013 7.550 7.617 7.550 7.617 555,663 +0.07(+0.89%)
Jan 24, 2013 7.550 7.608 7.525 7.550 480,026 +0.00(+0.06%)
Jan 23, 2013 7.579 7.600 7.525 7.546 998,673 -0.01(-0.11%)
Jan 22, 2013 7.608 7.638 7.521 7.554 852,500 -0.05(-0.66%)
Jan 18, 2013 7.529 7.625 7.529 7.604 816,194 +0.08(+1.00%)
Jan 17, 2013 7.450 7.567 7.441 7.529 900,978 +0.12(+1.58%)
Jan 16, 2013 7.312 7.425 7.312 7.412 857,799 +0.08(+1.14%)
Jan 15, 2013 7.354 7.354 7.308 7.329 512,755 -0.02(-0.23%)
Jan 14, 2013 7.350 7.427 7.337 7.345 1,072,349 -0.02(-0.28%)
Jan 11, 2013 7.391 7.400 7.350 7.366 967,748 -0.02(-0.23%)
Jan 10, 2013 7.312 7.383 7.312 7.383 757,090 +0.10(+1.38%)
Jan 09, 2013 7.216 7.295 7.216 7.283 442,918 +0.05(+0.75%)
Jan 08, 2013 7.228 7.245 7.185 7.228 397,471 +0.00(+0.00%)
Jan 07, 2013 7.162 7.228 7.145 7.228 491,665 +0.04(+0.58%)
Jan 04, 2013 7.099 7.187 7.074 7.187 588,785 +0.09(+1.29%)
Jan 03, 2013 7.061 7.099 7.053 7.095 476,487 +0.02(+0.30%)
Jan 02, 2013 7.049 7.082 6.890 7.074 624,480 +0.18(+2.67%)
Dec 31, 2012 6.869 6.890 6.815 6.890 823,294 +0.05(+0.67%)
Dec 28, 2012 6.857 6.894 6.828 6.844 406,159 -0.06(-0.91%)
Dec 27, 2012 6.924 6.944 6.846 6.907 435,542 -0.02(-0.26%)
Dec 26, 2012 6.966 6.979 6.887 6.925 534,520 -0.02(-0.24%)
Dec 24, 2012 6.970 6.991 6.908 6.941 294,048 -0.05(-0.77%)
Dec 21, 2012 6.879 6.995 6.879 6.995 532,054 +0.03(+0.42%)
Dec 20, 2012 6.966 6.995 6.950 6.966 388,621 +0.02(+0.34%)
Dec 19, 2012 6.959 7.008 6.938 6.942 556,457 -0.00(-0.06%)
Dec 18, 2012 6.901 6.971 6.880 6.946 534,497 +0.06(+0.84%)
Dec 17, 2012 6.893 6.930 6.856 6.889 513,025 -0.02(-0.24%)
Dec 14, 2012 6.831 6.905 6.802 6.905 479,957 +0.07(+1.09%)
Dec 13, 2012 6.843 6.868 6.823 6.831 565,505 -0.03(-0.42%)
Dec 12, 2012 6.872 6.885 6.847 6.860 454,657 -0.02(-0.36%)
Dec 11, 2012 6.885 6.918 6.852 6.885 457,359 +0.02(+0.36%)
Dec 10, 2012 6.819 6.885 6.819 6.860 470,082 +0.02(+0.24%)
Dec 07, 2012 6.856 6.864 6.814 6.843 365,328 -0.00(-0.06%)
Dec 06, 2012 6.802 6.864 6.786 6.847 518,257 +0.03(+0.48%)
Dec 05, 2012 6.839 6.864 6.798 6.814 439,031 -0.03(-0.48%)
Dec 04, 2012 6.889 6.897 6.847 6.847 370,237 -0.12(-1.72%)
Nov 30, 2012 6.926 6.967 6.914 6.967 430,526 +0.06(+0.83%)
Nov 29, 2012 6.885 6.963 6.885 6.909 440,571 +0.05(+0.78%)
Nov 28, 2012 6.876 6.930 6.806 6.856 457,900 -0.06(-0.83%)
Nov 27, 2012 6.893 6.967 6.852 6.913 459,739 +0.03(+0.48%)
Nov 26, 2012 6.934 6.946 6.860 6.880 388,081 -0.08(-1.13%)
Nov 23, 2012 6.876 6.967 6.876 6.959 123,265 +0.09(+1.38%)
Nov 21, 2012 6.839 6.901 6.800 6.864 319,913 +0.05(+0.79%)
Nov 20, 2012 6.703 6.814 6.670 6.810 482,745 +0.06(+0.90%)
Nov 19, 2012 6.700 6.799 6.676 6.750 527,471 +0.14(+2.11%)
Nov 16, 2012 6.508 6.631 6.442 6.610 516,025 +0.07(+1.13%)
Nov 15, 2012 6.627 6.635 6.291 6.537 1,223,775 -0.14(-2.09%)
Nov 14, 2012 6.860 6.860 6.655 6.676 497,847 -0.16(-2.40%)
Nov 13, 2012 6.815 6.877 6.782 6.840 515,517 +0.01(+0.18%)
Nov 12, 2012 6.872 6.942 6.803 6.827 422,539 -0.02(-0.24%)
Nov 09, 2012 6.913 6.917 6.782 6.844 613,105 -0.08(-1.18%)
Nov 08, 2012 7.016 7.032 6.922 6.926 469,621 -0.09(-1.28%)
Nov 07, 2012 7.102 7.102 6.983 7.016 493,430 -0.14(-1.89%)
Nov 06, 2012 7.028 7.167 7.028 7.151 505,543 +0.13(+1.87%)
Nov 05, 2012 7.106 7.110 7.016 7.020 483,282 -0.09(-1.32%)
Nov 02, 2012 7.147 7.180 7.114 7.114 512,494 +0.02(+0.29%)
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.