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 )

23.43 -0.45 (-1.88%)
Streaming Delayed Price Updated: 3:00 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, 2013 8.229 8.247 8.181 8.229 352,181 +0.02(+0.21%)
Oct 30, 2013 8.242 8.247 8.176 8.211 310,434 -0.02(-0.21%)
Oct 29, 2013 8.211 8.229 8.203 8.229 222,489 +0.04(+0.48%)
Oct 28, 2013 8.203 8.216 8.163 8.189 261,619 -0.00(-0.05%)
Oct 25, 2013 8.146 8.211 8.146 8.194 257,583 +0.02(+0.22%)
Oct 24, 2013 8.181 8.198 8.154 8.176 192,507 -0.01(-0.11%)
Oct 23, 2013 8.216 8.220 8.168 8.185 348,247 -0.04(-0.48%)
Oct 22, 2013 8.172 8.237 8.172 8.225 240,604 +0.06(+0.74%)
Oct 21, 2013 8.138 8.169 8.121 8.164 196,835 +0.05(+0.65%)
Oct 18, 2013 8.077 8.126 8.050 8.112 292,796 +0.03(+0.32%)
Oct 17, 2013 7.937 8.085 7.915 8.085 297,080 +0.14(+1.71%)
Oct 16, 2013 7.876 7.950 7.875 7.950 330,023 +0.09(+1.11%)
Oct 15, 2013 7.884 7.902 7.849 7.862 268,995 -0.03(-0.39%)
Oct 14, 2013 7.836 7.902 7.810 7.893 240,042 +0.00(+0.06%)
Oct 11, 2013 7.841 7.928 7.841 7.889 284,658 +0.02(+0.28%)
Oct 10, 2013 7.749 7.876 7.736 7.867 298,984 +0.17(+2.27%)
Oct 09, 2013 7.727 7.727 7.672 7.692 352,894 -0.03(-0.45%)
Oct 08, 2013 7.744 7.854 7.696 7.727 408,957 -0.03(-0.45%)
Oct 07, 2013 7.753 7.796 7.749 7.762 338,130 -0.06(-0.73%)
Oct 04, 2013 7.793 7.854 7.784 7.819 327,206 +0.00(+0.06%)
Oct 03, 2013 7.871 7.893 7.788 7.814 319,646 -0.08(-1.00%)
Oct 02, 2013 7.849 7.893 7.827 7.893 218,724 -0.03(-0.33%)
Oct 01, 2013 7.841 7.924 7.841 7.919 241,155 +0.00(+0.06%)
Sep 27, 2013 7.897 7.915 7.880 7.915 211,461 -0.02(-0.28%)
Sep 26, 2013 7.897 7.941 7.897 7.937 242,397 +0.03(+0.39%)
Sep 25, 2013 7.889 7.919 7.871 7.906 267,218 +0.00(+0.00%)
Sep 24, 2013 7.911 7.924 7.881 7.906 334,041 -0.02(-0.28%)
Sep 23, 2013 7.876 7.932 7.876 7.928 326,120 +0.00(+0.06%)
Sep 20, 2013 8.029 8.029 7.902 7.924 253,301 -0.11(-1.36%)
Sep 19, 2013 8.011 8.059 8.002 8.033 337,632 +0.03(+0.31%)
Sep 18, 2013 7.860 8.030 7.860 8.008 369,347 +0.14(+1.77%)
Sep 17, 2013 7.860 7.890 7.847 7.869 233,833 +0.01(+0.11%)
Sep 16, 2013 7.871 7.890 7.838 7.860 329,854 +0.03(+0.44%)
Sep 13, 2013 7.830 7.851 7.821 7.825 264,053 -0.01(-0.17%)
Sep 12, 2013 7.825 7.873 7.825 7.838 271,262 +0.01(+0.11%)
Sep 11, 2013 7.847 7.847 7.821 7.830 216,533 -0.03(-0.39%)
Sep 10, 2013 7.817 7.864 7.799 7.860 251,821 +0.07(+0.95%)
Sep 09, 2013 7.695 7.790 7.695 7.786 239,871 +0.10(+1.24%)
Sep 06, 2013 7.738 7.744 7.656 7.691 286,161 -0.03(-0.34%)
Sep 05, 2013 7.738 7.743 7.686 7.717 187,982 +0.00(+0.00%)
Sep 04, 2013 7.704 7.730 7.677 7.717 413,143 +0.01(+0.17%)
Sep 03, 2013 7.799 7.799 7.664 7.704 249,286 +0.04(+0.51%)
Aug 30, 2013 7.677 7.682 7.634 7.664 279,256 +0.03(+0.34%)
Aug 29, 2013 7.630 7.651 7.625 7.638 312,595 +0.01(+0.11%)
Aug 28, 2013 7.643 7.660 7.621 7.630 287,083 +0.00(+0.00%)
Aug 27, 2013 7.647 7.691 7.625 7.630 283,102 -0.13(-1.68%)
Aug 26, 2013 7.804 7.812 7.743 7.760 219,424 -0.03(-0.39%)
Aug 23, 2013 7.725 7.790 7.717 7.790 171,022 +0.07(+0.90%)
Aug 22, 2013 7.695 7.734 7.677 7.721 337,760 +0.05(+0.68%)
Aug 21, 2013 7.764 7.769 7.651 7.669 476,409 -0.10(-1.25%)
Aug 20, 2013 7.766 7.796 7.748 7.766 292,659 -0.01(-0.17%)
Aug 19, 2013 7.856 7.856 7.770 7.778 276,229 -0.07(-0.88%)
Aug 16, 2013 7.848 7.865 7.822 7.848 319,817 +0.00(+0.00%)
Aug 15, 2013 7.852 7.943 7.766 7.848 417,543 -0.06(-0.82%)
Aug 14, 2013 7.934 7.982 7.878 7.912 319,142 -0.06(-0.76%)
Aug 13, 2013 8.012 8.012 7.921 7.973 339,589 -0.01(-0.11%)
Aug 12, 2013 7.990 8.020 7.956 7.982 287,679 -0.03(-0.43%)
Aug 09, 2013 8.033 8.055 7.995 8.016 331,853 -0.06(-0.70%)
Aug 08, 2013 8.141 8.141 8.051 8.072 252,963 -0.05(-0.64%)
Aug 07, 2013 8.120 8.133 8.072 8.124 290,098 -0.02(-0.27%)
Aug 06, 2013 8.141 8.154 8.068 8.146 321,659 -0.00(-0.05%)
Aug 05, 2013 8.172 8.180 8.133 8.150 318,929 -0.05(-0.63%)
Aug 02, 2013 8.202 8.206 8.163 8.202 212,796 +0.00(+0.05%)
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.