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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2014 8.291 8.376 8.273 8.322 326,428 -0.01(-0.16%)
Jan 30, 2014 8.349 8.380 8.313 8.335 320,103 +0.04(+0.49%)
Jan 29, 2014 8.322 8.353 8.259 8.295 340,143 -0.06(-0.70%)
Jan 28, 2014 8.295 8.376 8.295 8.353 308,892 +0.07(+0.81%)
Jan 27, 2014 8.416 8.416 8.277 8.286 340,842 -0.09(-1.07%)
Jan 24, 2014 8.519 8.532 8.371 8.376 346,220 -0.19(-2.19%)
Jan 23, 2014 8.631 8.635 8.537 8.564 294,675 -0.10(-1.19%)
Jan 22, 2014 8.581 8.680 8.568 8.666 454,655 +0.08(+0.98%)
Jan 21, 2014 8.560 8.591 8.507 8.583 334,708 +0.05(+0.63%)
Jan 17, 2014 8.547 8.529 8.529 8.529 353,993 -0.04(-0.52%)
Jan 16, 2014 8.565 8.578 8.547 8.574 320,834 +0.02(+0.26%)
Jan 15, 2014 8.511 8.565 8.511 8.551 257,590 +0.04(+0.47%)
Jan 14, 2014 8.458 8.511 8.431 8.511 335,099 +0.05(+0.58%)
Jan 13, 2014 8.525 8.543 8.445 8.462 261,487 -0.10(-1.19%)
Jan 10, 2014 8.480 8.565 8.480 8.565 357,980 +0.08(+1.00%)
Jan 09, 2014 8.494 8.502 8.454 8.480 316,451 -0.02(-0.26%)
Jan 08, 2014 8.431 8.511 8.414 8.502 305,288 +0.05(+0.63%)
Jan 07, 2014 8.418 8.458 8.387 8.449 394,337 +0.07(+0.80%)
Jan 06, 2014 8.391 8.391 8.360 8.382 420,955 -0.02(-0.21%)
Jan 03, 2014 8.391 8.409 8.373 8.400 269,971 +0.00(+0.05%)
Jan 02, 2014 8.427 8.427 8.369 8.396 301,941 -0.07(-0.79%)
Dec 31, 2013 8.489 8.462 8.462 8.462 318,481 +0.04(+0.53%)
Dec 30, 2013 8.574 8.574 8.405 8.418 359,537 -0.08(-0.94%)
Dec 27, 2013 8.538 8.596 8.494 8.498 328,977 -0.05(-0.62%)
Dec 26, 2013 8.520 8.551 8.498 8.551 323,039 +0.04(+0.42%)
Dec 24, 2013 8.462 8.520 8.449 8.516 235,790 +0.05(+0.63%)
Dec 23, 2013 8.365 8.476 8.365 8.462 550,646 +0.13(+1.55%)
Dec 20, 2013 8.253 8.354 8.249 8.333 451,009 +0.08(+0.96%)
Dec 19, 2013 8.170 8.254 8.162 8.254 412,771 +0.04(+0.54%)
Dec 18, 2013 8.113 8.219 8.095 8.210 558,632 +0.10(+1.25%)
Dec 17, 2013 8.073 8.117 8.051 8.108 385,479 +0.04(+0.55%)
Dec 16, 2013 8.073 8.095 8.051 8.064 379,619 +0.01(+0.16%)
Dec 13, 2013 8.064 8.069 8.033 8.051 294,646 -0.00(-0.05%)
Dec 12, 2013 8.086 8.091 8.038 8.055 414,421 -0.04(-0.44%)
Dec 11, 2013 8.131 8.131 8.086 8.091 432,734 -0.06(-0.71%)
Dec 10, 2013 8.148 8.162 8.135 8.148 332,870 -0.01(-0.16%)
Dec 09, 2013 8.175 8.188 8.144 8.162 439,754 +0.00(+0.00%)
Dec 06, 2013 8.184 8.206 8.153 8.162 378,320 +0.00(+0.05%)
Dec 05, 2013 8.193 8.193 8.126 8.157 246,416 -0.05(-0.59%)
Dec 04, 2013 8.201 8.228 8.162 8.206 327,745 -0.01(-0.11%)
Dec 03, 2013 8.237 8.250 8.197 8.215 311,157 -0.04(-0.48%)
Dec 02, 2013 8.290 8.290 8.246 8.254 295,455 -0.03(-0.32%)
Nov 29, 2013 8.285 8.316 8.281 8.281 208,908 +0.01(+0.16%)
Nov 27, 2013 8.232 8.272 8.228 8.268 278,636 +0.02(+0.27%)
Nov 26, 2013 8.237 8.246 8.228 8.246 256,693 +0.00(+0.05%)
Nov 25, 2013 8.263 8.281 8.232 8.241 318,201 -0.02(-0.21%)
Nov 22, 2013 8.250 8.268 8.223 8.259 343,952 +0.02(+0.21%)
Nov 21, 2013 8.228 8.259 8.215 8.241 291,187 +0.03(+0.38%)
Nov 20, 2013 8.237 8.250 8.188 8.210 343,201 -0.03(-0.34%)
Nov 19, 2013 8.229 8.247 8.207 8.238 217,299 -0.01(-0.16%)
Nov 18, 2013 8.269 8.277 8.225 8.251 338,264 -0.00(-0.05%)
Nov 15, 2013 8.247 8.277 8.216 8.255 547,701 +0.02(+0.27%)
Nov 14, 2013 8.181 8.233 8.168 8.233 269,242 +0.10(+1.19%)
Nov 12, 2013 8.119 8.150 8.106 8.137 435,951 -0.03(-0.32%)
Nov 11, 2013 8.137 8.194 8.137 8.163 326,313 +0.02(+0.22%)
Nov 08, 2013 8.128 8.150 8.106 8.146 531,442 -0.01(-0.11%)
Nov 07, 2013 8.211 8.220 8.150 8.154 515,945 -0.06(-0.70%)
Nov 06, 2013 8.220 8.255 8.189 8.211 443,549 -0.01(-0.11%)
Nov 05, 2013 8.181 8.255 8.172 8.220 242,832 -0.00(-0.05%)
Nov 04, 2013 8.229 8.233 8.189 8.225 288,800 +0.01(+0.16%)
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.