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 )

23.49 -0.39 (-1.63%)
Streaming Delayed Price Updated: 2:34 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 31, 2012 7.061 7.085 6.995 6.999 416,801 -0.02(-0.23%)
Oct 26, 2012 7.061 7.016 7.016 7.016 362,828 -0.04(-0.58%)
Oct 25, 2012 7.057 7.098 7.028 7.057 314,398 +0.02(+0.35%)
Oct 24, 2012 6.991 7.065 6.991 7.032 369,396 +0.06(+0.82%)
Oct 23, 2012 6.999 7.012 6.934 6.975 445,239 -0.07(-1.00%)
Oct 19, 2012 7.176 7.176 7.033 7.045 368,410 -0.13(-1.82%)
Oct 18, 2012 7.155 7.188 7.148 7.176 302,486 +0.02(+0.23%)
Oct 17, 2012 7.172 7.212 7.119 7.159 374,429 +0.00(+0.06%)
Oct 16, 2012 7.102 7.163 7.098 7.155 307,417 +0.08(+1.09%)
Oct 15, 2012 7.074 7.082 7.044 7.078 339,767 +0.00(+0.06%)
Oct 12, 2012 7.119 7.127 7.054 7.074 285,720 -0.02(-0.29%)
Oct 11, 2012 7.074 7.119 7.074 7.094 323,790 +0.06(+0.81%)
Oct 10, 2012 7.074 7.074 7.005 7.037 405,509 -0.04(-0.58%)
Oct 09, 2012 7.123 7.159 7.058 7.078 408,733 -0.04(-0.63%)
Oct 08, 2012 7.090 7.123 7.078 7.123 286,126 +0.02(+0.23%)
Oct 05, 2012 7.062 7.106 7.058 7.106 344,507 +0.07(+1.04%)
Oct 04, 2012 7.021 7.045 6.997 7.033 459,244 +0.01(+0.17%)
Oct 03, 2012 7.009 7.055 7.001 7.021 381,110 +0.00(+0.00%)
Oct 02, 2012 7.029 7.050 7.001 7.021 323,694 -0.00(-0.06%)
Oct 01, 2012 6.976 7.029 6.976 7.025 398,998 +0.06(+0.88%)
Sep 28, 2012 6.980 6.993 6.936 6.964 363,720 -0.01(-0.12%)
Sep 27, 2012 6.940 6.976 6.923 6.972 339,463 +0.06(+0.88%)
Sep 26, 2012 6.984 7.009 6.895 6.911 518,748 -0.07(-0.99%)
Sep 25, 2012 6.997 7.033 6.976 6.980 503,449 +0.02(+0.23%)
Sep 24, 2012 6.960 7.017 6.927 6.964 432,403 -0.01(-0.18%)
Sep 21, 2012 7.005 7.017 6.964 6.976 371,710 -0.01(-0.12%)
Sep 20, 2012 6.988 7.005 6.956 6.984 380,643 -0.02(-0.23%)
Sep 19, 2012 7.009 7.017 6.966 7.001 384,913 +0.01(+0.16%)
Sep 18, 2012 6.925 6.989 6.913 6.989 420,963 +0.06(+0.82%)
Sep 17, 2012 6.945 6.953 6.917 6.933 395,921 -0.03(-0.46%)
Sep 14, 2012 6.937 6.973 6.933 6.965 565,960 +0.05(+0.70%)
Sep 13, 2012 6.860 6.925 6.848 6.917 497,230 +0.06(+0.94%)
Sep 12, 2012 6.860 6.876 6.832 6.852 369,473 -0.01(-0.12%)
Sep 11, 2012 6.824 6.872 6.823 6.860 290,110 +0.06(+0.89%)
Sep 10, 2012 6.852 6.868 6.799 6.799 300,526 -0.04(-0.65%)
Sep 07, 2012 6.860 6.909 6.824 6.844 491,173 +0.01(+0.12%)
Sep 06, 2012 6.840 6.901 6.832 6.836 404,349 +0.00(+0.00%)
Sep 05, 2012 6.791 6.836 6.771 6.836 533,773 +0.04(+0.66%)
Sep 04, 2012 6.735 6.791 6.723 6.791 472,785 +0.08(+1.17%)
Aug 31, 2012 6.779 6.791 6.702 6.713 389,600 -0.03(-0.50%)
Aug 30, 2012 6.783 6.787 6.723 6.747 361,848 -0.05(-0.77%)
Aug 29, 2012 6.807 6.812 6.783 6.799 361,687 +0.09(+1.33%)
Aug 27, 2012 6.755 6.775 6.690 6.710 351,887 +0.00(+0.06%)
Aug 24, 2012 6.723 6.751 6.658 6.706 381,518 +0.00(+0.06%)
Aug 23, 2012 6.771 6.807 6.686 6.702 469,872 -0.08(-1.25%)
Aug 22, 2012 6.820 6.824 6.783 6.787 338,579 -0.02(-0.25%)
Aug 21, 2012 6.857 6.901 6.776 6.804 511,870 -0.01(-0.18%)
Aug 20, 2012 6.833 6.845 6.806 6.816 396,227 +0.02(+0.30%)
Aug 17, 2012 6.833 6.837 6.780 6.796 369,204 -0.02(-0.35%)
Aug 16, 2012 6.788 6.833 6.760 6.821 414,116 +0.05(+0.71%)
Aug 15, 2012 6.780 6.796 6.756 6.772 347,391 -0.02(-0.30%)
Aug 14, 2012 6.760 6.792 6.728 6.792 480,244 +0.06(+0.90%)
Aug 13, 2012 6.720 6.740 6.692 6.732 334,027 -0.01(-0.18%)
Aug 10, 2012 6.716 6.744 6.716 6.744 224,320 +0.00(+0.06%)
Aug 09, 2012 6.704 6.764 6.704 6.740 275,331 +0.04(+0.60%)
Aug 08, 2012 6.716 6.732 6.684 6.700 322,582 -0.03(-0.42%)
Aug 07, 2012 6.664 6.728 6.657 6.728 423,195 +0.08(+1.27%)
Aug 06, 2012 6.640 6.660 6.636 6.644 211,061 +0.01(+0.18%)
Aug 03, 2012 6.664 6.684 6.632 6.632 422,623 +0.04(+0.55%)
Aug 02, 2012 6.591 6.640 6.579 6.595 363,824 -0.03(-0.42%)
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.