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 30, 2015 9.802 9.840 9.726 9.726 165,966 -0.13(-1.36%)
Jan 29, 2015 9.821 9.860 9.754 9.860 202,279 +0.06(+0.59%)
Jan 28, 2015 9.960 9.970 9.797 9.802 356,889 -0.08(-0.78%)
Jan 27, 2015 9.850 9.922 9.817 9.879 323,165 -0.04(-0.39%)
Jan 26, 2015 9.936 9.960 9.884 9.917 246,802 -0.03(-0.34%)
Jan 23, 2015 9.965 9.998 9.946 9.951 235,035 -0.00(-0.05%)
Jan 22, 2015 9.864 9.970 9.840 9.955 285,961 +0.11(+1.07%)
Jan 21, 2015 9.817 9.850 9.778 9.850 280,599 +0.04(+0.39%)
Jan 20, 2015 9.793 9.822 9.732 9.812 272,386 +0.02(+0.24%)
Jan 16, 2015 9.644 9.788 9.644 9.788 336,913 +0.16(+1.69%)
Jan 15, 2015 9.644 9.678 9.582 9.625 318,776 -0.02(-0.20%)
Jan 14, 2015 9.558 9.644 9.553 9.644 323,784 -0.06(-0.59%)
Jan 13, 2015 9.783 9.840 9.639 9.702 479,926 -0.03(-0.30%)
Jan 12, 2015 9.754 9.754 9.630 9.730 314,480 -0.01(-0.10%)
Jan 09, 2015 9.754 9.754 9.697 9.740 392,761 +0.00(+0.05%)
Jan 08, 2015 9.702 9.769 9.697 9.735 977,107 +0.10(+1.04%)
Jan 07, 2015 9.706 9.711 9.630 9.635 667,778 +0.02(+0.20%)
Jan 06, 2015 9.659 9.682 9.558 9.616 445,699 -0.01(-0.10%)
Jan 05, 2015 9.812 9.826 9.534 9.625 625,242 -0.21(-2.09%)
Jan 02, 2015 9.984 9.984 9.798 9.831 454,796 -0.12(-1.25%)
Dec 31, 2014 9.965 9.955 9.955 9.955 409,718 +0.05(+0.53%)
Dec 30, 2014 9.888 9.922 9.832 9.903 312,608 +0.01(+0.15%)
Dec 29, 2014 9.922 9.931 9.860 9.888 346,614 -0.04(-0.39%)
Dec 26, 2014 9.994 9.994 9.922 9.927 261,985 -0.04(-0.40%)
Dec 24, 2014 9.962 9.967 9.967 9.967 208,414 +0.04(+0.43%)
Dec 23, 2014 9.805 9.953 9.805 9.924 447,024 +0.12(+1.26%)
Dec 22, 2014 9.857 9.857 9.800 9.800 322,053 -0.03(-0.26%)
Dec 19, 2014 9.779 9.845 9.779 9.826 348,707 +0.08(+0.78%)
Dec 18, 2014 9.618 9.760 9.618 9.750 287,558 +0.20(+2.08%)
Dec 17, 2014 9.400 9.552 9.400 9.552 323,299 +0.15(+1.56%)
Dec 16, 2014 9.466 9.533 9.395 9.405 496,111 -0.09(-0.95%)
Dec 15, 2014 9.613 9.637 9.466 9.495 435,387 -0.08(-0.84%)
Dec 12, 2014 9.679 9.689 9.566 9.575 456,541 -0.10(-1.08%)
Dec 11, 2014 9.566 9.712 9.542 9.679 608,716 +0.15(+1.59%)
Dec 10, 2014 9.613 9.636 9.514 9.528 304,124 -0.14(-1.42%)
Dec 09, 2014 9.627 9.665 9.594 9.665 317,732 -0.03(-0.29%)
Dec 08, 2014 9.703 9.736 9.665 9.694 202,106 -0.04(-0.39%)
Dec 05, 2014 9.713 9.741 9.713 9.731 197,418 +0.00(+0.00%)
Dec 04, 2014 9.736 9.762 9.703 9.731 245,483 -0.03(-0.34%)
Dec 03, 2014 9.713 9.765 9.713 9.765 201,874 +0.03(+0.34%)
Dec 02, 2014 9.660 9.735 9.660 9.731 193,264 +0.06(+0.59%)
Dec 01, 2014 9.765 9.788 9.660 9.675 289,348 -0.14(-1.40%)
Nov 28, 2014 9.840 9.840 9.793 9.812 108,947 -0.03(-0.29%)
Nov 26, 2014 9.802 9.840 9.840 9.840 238,739 +0.06(+0.58%)
Nov 25, 2014 9.760 9.788 9.746 9.784 229,813 +0.04(+0.39%)
Nov 24, 2014 9.750 9.769 9.731 9.746 350,748 +0.01(+0.10%)
Nov 21, 2014 9.774 9.798 9.727 9.736 281,704 +0.02(+0.24%)
Nov 20, 2014 9.632 9.713 9.632 9.713 263,490 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.627 9.679 219,786 +0.01(+0.08%)
Nov 18, 2014 9.625 9.686 9.620 9.672 232,073 +0.04(+0.44%)
Nov 17, 2014 9.606 9.630 9.578 9.630 343,546 +0.01(+0.10%)
Nov 14, 2014 9.662 9.672 9.606 9.620 167,223 -0.05(-0.54%)
Nov 13, 2014 9.700 9.718 9.648 9.672 243,753 -0.03(-0.29%)
Nov 12, 2014 9.700 9.710 9.672 9.700 184,928 -0.02(-0.19%)
Nov 11, 2014 9.667 9.719 9.648 9.719 243,421 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.667 242,357 +0.07(+0.69%)
Nov 07, 2014 9.620 9.644 9.573 9.601 235,318 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.554 9.611 309,375 +0.04(+0.44%)
Nov 05, 2014 9.559 9.582 9.540 9.568 343,153 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.507 685,546 -0.11(-1.13%)
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.