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%)
Official Closing Price Updated: 6:30 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 (%)
Nov 30, 2009 5.191 5.243 5.148 5.184 1,040,896 -0.01(-0.19%)
Nov 27, 2009 5.096 5.224 5.076 5.194 830,720 -0.03(-0.56%)
Nov 25, 2009 5.129 5.247 5.109 5.224 1,432,776 +0.13(+2.57%)
Nov 24, 2009 4.968 5.093 4.935 5.093 1,480,774 +0.15(+3.05%)
Nov 23, 2009 4.932 4.971 4.925 4.942 1,382,839 +0.11(+2.24%)
Nov 20, 2009 4.794 4.860 4.794 4.834 549,039 -0.01(-0.14%)
Nov 19, 2009 4.889 4.889 4.827 4.840 607,475 -0.11(-2.19%)
Nov 18, 2009 4.952 4.965 4.931 4.948 534,803 +0.00(+0.00%)
Nov 17, 2009 4.935 4.958 4.923 4.948 445,913 +0.01(+0.13%)
Nov 16, 2009 4.916 4.978 4.916 4.942 518,399 +0.05(+1.11%)
Nov 13, 2009 4.912 4.948 4.873 4.888 515,234 -0.02(-0.37%)
Nov 12, 2009 4.955 4.955 4.880 4.906 443,609 -0.04(-0.80%)
Nov 11, 2009 4.929 4.971 4.929 4.945 696,542 +0.04(+0.80%)
Nov 10, 2009 4.863 4.909 4.798 4.906 537,477 +0.03(+0.60%)
Nov 09, 2009 4.788 4.902 4.788 4.876 576,740 +0.13(+2.69%)
Nov 06, 2009 4.699 4.771 4.699 4.748 656,238 +0.02(+0.35%)
Nov 05, 2009 4.696 4.742 4.693 4.732 692,719 +0.06(+1.19%)
Nov 04, 2009 4.712 4.748 4.670 4.676 939,583 -0.01(-0.14%)
Nov 03, 2009 4.581 4.683 4.540 4.683 437,378 +0.08(+1.71%)
Nov 02, 2009 4.650 4.745 4.529 4.604 1,193,843 -0.03(-0.64%)
Oct 30, 2009 4.916 4.916 4.630 4.634 1,147,033 -0.27(-5.54%)
Oct 29, 2009 4.912 4.942 4.870 4.906 648,124 +0.07(+1.35%)
Oct 28, 2009 4.948 4.955 4.834 4.840 676,329 -0.11(-2.25%)
Oct 27, 2009 4.981 5.007 4.922 4.952 800,495 -0.01(-0.26%)
Oct 26, 2009 4.988 5.027 4.919 4.965 740,975 +0.01(+0.20%)
Oct 23, 2009 4.978 4.991 4.948 4.955 571,492 -0.00(-0.07%)
Oct 22, 2009 4.912 4.971 4.899 4.958 615,867 +0.06(+1.20%)
Oct 21, 2009 4.912 4.978 4.899 4.899 726,127 -0.09(-1.77%)
Oct 20, 2009 4.975 5.001 4.969 4.988 550,876 +0.02(+0.33%)
Oct 19, 2009 4.955 5.000 4.955 4.971 428,211 +0.03(+0.53%)
Oct 16, 2009 4.922 4.955 4.916 4.945 498,121 -0.01(-0.13%)
Oct 15, 2009 4.939 4.978 4.925 4.952 526,171 +0.01(+0.20%)
Oct 14, 2009 4.955 4.968 4.922 4.942 514,776 +0.05(+1.00%)
Oct 13, 2009 4.837 4.893 4.837 4.893 524,422 +0.02(+0.40%)
Oct 12, 2009 4.939 4.952 4.853 4.873 491,835 -0.03(-0.67%)
Oct 09, 2009 4.883 4.919 4.883 4.906 486,489 +0.00(+0.07%)
Oct 08, 2009 4.863 4.925 4.844 4.902 554,217 +0.05(+1.08%)
Oct 07, 2009 4.811 4.857 4.794 4.850 577,915 +0.04(+0.89%)
Oct 06, 2009 4.804 4.840 4.768 4.807 637,932 +0.04(+0.89%)
Oct 05, 2009 4.693 4.807 4.690 4.765 586,865 +0.09(+1.82%)
Oct 02, 2009 4.699 4.722 4.628 4.680 605,675 -0.06(-1.24%)
Oct 01, 2009 4.830 4.840 4.739 4.739 635,518 -0.11(-2.23%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,717 +0.01(+0.27%)
Sep 29, 2009 4.735 4.834 4.735 4.834 411,199 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.817 469,626 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.771 564,928 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,915 -0.11(-2.23%)
Sep 23, 2009 4.870 4.889 4.821 4.853 672,857 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,808 +0.01(+0.20%)
Sep 21, 2009 4.876 4.880 4.794 4.840 771,573 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,777 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,686 +0.01(+0.27%)
Sep 16, 2009 4.817 4.932 4.817 4.850 952,869 +0.03(+0.68%)
Sep 15, 2009 4.755 4.817 4.722 4.817 676,760 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.638 4.758 696,518 +0.09(+1.89%)
Sep 11, 2009 4.660 4.689 4.660 4.670 450,600 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.617 4.663 734,155 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,133 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,324 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,911 +0.08(+1.68%)
Sep 03, 2009 4.437 4.499 4.414 4.473 326,590 +0.06(+1.34%)
Sep 02, 2009 4.404 4.456 4.375 4.414 435,788 -0.01(-0.15%)
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.