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 )

23.42 -0.46 (-1.93%)
Streaming Delayed Price Updated: 2:54 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 (%)
Oct 30, 2009 4.916 4.916 4.631 4.634 1,146,967 -0.27(-5.54%)
Oct 29, 2009 4.913 4.942 4.870 4.906 648,087 +0.07(+1.35%)
Oct 28, 2009 4.949 4.955 4.834 4.841 676,290 -0.11(-2.25%)
Oct 27, 2009 4.981 5.008 4.922 4.952 800,449 -0.01(-0.26%)
Oct 26, 2009 4.988 5.027 4.919 4.965 740,933 +0.01(+0.20%)
Oct 23, 2009 4.978 4.991 4.949 4.955 571,459 -0.00(-0.07%)
Oct 22, 2009 4.913 4.972 4.899 4.958 615,831 +0.06(+1.20%)
Oct 21, 2009 4.913 4.978 4.899 4.899 726,085 -0.09(-1.77%)
Oct 20, 2009 4.975 5.001 4.970 4.988 550,844 +0.02(+0.33%)
Oct 19, 2009 4.955 5.001 4.955 4.972 428,187 +0.03(+0.53%)
Oct 16, 2009 4.922 4.955 4.916 4.945 498,092 -0.01(-0.13%)
Oct 15, 2009 4.939 4.978 4.926 4.952 526,140 +0.01(+0.20%)
Oct 14, 2009 4.955 4.968 4.922 4.942 514,747 +0.05(+1.00%)
Oct 13, 2009 4.837 4.893 4.837 4.893 524,392 +0.02(+0.40%)
Oct 12, 2009 4.939 4.952 4.854 4.873 491,807 -0.03(-0.67%)
Oct 09, 2009 4.883 4.919 4.883 4.906 486,461 +0.00(+0.07%)
Oct 08, 2009 4.863 4.925 4.844 4.903 554,185 +0.05(+1.08%)
Oct 07, 2009 4.811 4.857 4.795 4.850 577,882 +0.04(+0.89%)
Oct 06, 2009 4.804 4.840 4.768 4.808 637,895 +0.04(+0.89%)
Oct 05, 2009 4.693 4.808 4.691 4.765 586,831 +0.09(+1.82%)
Oct 02, 2009 4.700 4.722 4.628 4.680 605,640 -0.06(-1.24%)
Oct 01, 2009 4.831 4.841 4.739 4.739 635,482 -0.11(-2.23%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,656 +0.01(+0.27%)
Sep 29, 2009 4.736 4.834 4.736 4.834 411,175 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.818 469,599 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.772 564,895 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,878 -0.11(-2.23%)
Sep 23, 2009 4.870 4.890 4.821 4.854 672,818 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,773 +0.01(+0.20%)
Sep 21, 2009 4.877 4.880 4.795 4.841 771,528 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,747 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,636 +0.01(+0.27%)
Sep 16, 2009 4.818 4.932 4.818 4.850 952,814 +0.03(+0.68%)
Sep 15, 2009 4.755 4.818 4.723 4.818 676,720 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.639 4.759 696,478 +0.09(+1.89%)
Sep 11, 2009 4.660 4.690 4.660 4.670 450,574 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.618 4.664 734,113 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,088 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,295 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,886 +0.08(+1.69%)
Sep 03, 2009 4.437 4.500 4.414 4.473 326,571 +0.06(+1.34%)
Sep 02, 2009 4.405 4.456 4.375 4.414 435,763 -0.01(-0.15%)
Sep 01, 2009 4.536 4.582 4.405 4.421 927,293 -0.14(-3.09%)
Aug 31, 2009 4.621 4.631 4.542 4.562 537,857 -0.06(-1.21%)
Aug 28, 2009 4.569 4.621 4.529 4.618 748,250 +0.06(+1.37%)
Aug 27, 2009 4.595 4.601 4.510 4.555 481,505 -0.03(-0.74%)
Aug 26, 2009 4.611 4.624 4.576 4.589 644,233 -0.02(-0.47%)
Aug 25, 2009 4.562 4.621 4.562 4.611 695,120 +0.05(+1.01%)
Aug 24, 2009 4.503 4.569 4.503 4.565 1,251,356 +0.07(+1.53%)
Aug 21, 2009 4.483 4.539 4.477 4.496 957,742 +0.03(+0.62%)
Aug 20, 2009 4.444 4.506 4.434 4.469 784,402 -0.01(-0.25%)
Aug 19, 2009 4.424 4.516 4.418 4.480 598,307 +0.01(+0.29%)
Aug 18, 2009 4.346 4.500 4.346 4.467 907,319 +0.06(+1.42%)
Aug 17, 2009 4.483 4.483 4.316 4.404 1,080,567 -0.13(-2.97%)
Aug 14, 2009 4.467 4.559 4.467 4.539 582,788 +0.00(+0.00%)
Aug 13, 2009 4.513 4.572 4.473 4.539 547,948 +0.07(+1.47%)
Aug 12, 2009 4.493 4.555 4.464 4.473 584,442 -0.01(-0.15%)
Aug 11, 2009 4.578 4.578 4.467 4.480 695,263 -0.10(-2.29%)
Aug 10, 2009 4.526 4.585 4.526 4.585 653,823 +0.04(+0.79%)
Aug 07, 2009 4.493 4.585 4.490 4.549 528,340 +0.09(+2.06%)
Aug 06, 2009 4.532 4.569 4.424 4.457 669,766 -0.07(-1.52%)
Aug 05, 2009 4.411 4.552 4.411 4.526 586,850 +0.00(+0.07%)
Aug 04, 2009 4.467 4.549 4.460 4.523 672,345 +0.04(+0.81%)
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.