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 )

23.45 -0.43 (-1.80%)
Streaming Delayed Price Updated: 3:36 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, 2012 6.925 6.967 6.913 6.967 430,551 +0.06(+0.83%)
Nov 29, 2012 6.884 6.962 6.884 6.909 440,597 +0.05(+0.78%)
Nov 28, 2012 6.876 6.929 6.806 6.855 457,927 -0.06(-0.83%)
Nov 27, 2012 6.892 6.967 6.851 6.913 459,766 +0.03(+0.48%)
Nov 26, 2012 6.934 6.946 6.859 6.880 388,103 -0.08(-1.13%)
Nov 23, 2012 6.876 6.967 6.876 6.958 123,272 +0.09(+1.38%)
Nov 21, 2012 6.839 6.901 6.800 6.864 319,932 +0.05(+0.79%)
Nov 20, 2012 6.703 6.814 6.670 6.810 482,773 +0.06(+0.90%)
Nov 19, 2012 6.700 6.798 6.675 6.749 527,502 +0.14(+2.11%)
Nov 16, 2012 6.508 6.630 6.442 6.610 516,054 +0.07(+1.13%)
Nov 15, 2012 6.626 6.634 6.290 6.536 1,223,846 -0.14(-2.09%)
Nov 14, 2012 6.860 6.860 6.655 6.675 497,875 -0.16(-2.40%)
Nov 13, 2012 6.815 6.876 6.782 6.839 515,547 +0.01(+0.18%)
Nov 12, 2012 6.872 6.942 6.802 6.827 422,563 -0.02(-0.24%)
Nov 09, 2012 6.913 6.917 6.782 6.843 613,140 -0.08(-1.18%)
Nov 08, 2012 7.015 7.032 6.921 6.925 469,648 -0.09(-1.28%)
Nov 07, 2012 7.101 7.101 6.983 7.015 493,458 -0.14(-1.89%)
Nov 06, 2012 7.028 7.167 7.028 7.151 505,572 +0.13(+1.87%)
Nov 05, 2012 7.105 7.110 7.015 7.019 483,310 -0.09(-1.32%)
Nov 02, 2012 7.146 7.179 7.114 7.114 512,524 +0.02(+0.29%)
Nov 01, 2012 7.024 7.118 7.019 7.093 346,204 +0.09(+1.35%)
Oct 31, 2012 7.060 7.085 6.995 6.999 416,825 -0.02(-0.23%)
Oct 26, 2012 7.060 7.015 7.015 7.015 362,849 -0.04(-0.58%)
Oct 25, 2012 7.056 7.097 7.028 7.056 314,416 +0.02(+0.35%)
Oct 24, 2012 6.991 7.064 6.991 7.032 369,418 +0.06(+0.82%)
Oct 23, 2012 6.999 7.011 6.933 6.974 445,265 -0.07(-1.00%)
Oct 19, 2012 7.175 7.175 7.033 7.045 368,431 -0.13(-1.82%)
Oct 18, 2012 7.155 7.187 7.147 7.175 302,504 +0.02(+0.23%)
Oct 17, 2012 7.171 7.212 7.118 7.159 374,451 +0.00(+0.06%)
Oct 16, 2012 7.102 7.163 7.098 7.155 307,435 +0.08(+1.09%)
Oct 15, 2012 7.074 7.082 7.043 7.078 339,787 +0.00(+0.06%)
Oct 12, 2012 7.118 7.126 7.053 7.074 285,737 -0.02(-0.29%)
Oct 11, 2012 7.074 7.118 7.074 7.094 323,809 +0.06(+0.81%)
Oct 10, 2012 7.074 7.074 7.005 7.037 405,533 -0.04(-0.58%)
Oct 09, 2012 7.122 7.159 7.057 7.078 408,756 -0.04(-0.63%)
Oct 08, 2012 7.090 7.122 7.078 7.122 286,142 +0.02(+0.23%)
Oct 05, 2012 7.061 7.106 7.057 7.106 344,527 +0.07(+1.04%)
Oct 04, 2012 7.021 7.045 6.996 7.033 459,271 +0.01(+0.17%)
Oct 03, 2012 7.008 7.054 7.000 7.021 381,132 +0.00(+0.00%)
Oct 02, 2012 7.029 7.049 7.000 7.021 323,713 -0.00(-0.06%)
Oct 01, 2012 6.976 7.029 6.976 7.025 399,022 +0.06(+0.88%)
Sep 28, 2012 6.980 6.992 6.935 6.964 363,741 -0.01(-0.12%)
Sep 27, 2012 6.939 6.976 6.923 6.972 339,482 +0.06(+0.88%)
Sep 26, 2012 6.984 7.008 6.894 6.911 518,778 -0.07(-0.99%)
Sep 25, 2012 6.996 7.033 6.976 6.980 503,478 +0.02(+0.23%)
Sep 24, 2012 6.960 7.017 6.927 6.964 432,428 -0.01(-0.18%)
Sep 21, 2012 7.004 7.017 6.964 6.976 371,731 -0.01(-0.12%)
Sep 20, 2012 6.988 7.004 6.955 6.984 380,665 -0.02(-0.23%)
Sep 19, 2012 7.008 7.017 6.966 7.000 384,935 +0.01(+0.16%)
Sep 18, 2012 6.924 6.989 6.912 6.989 420,987 +0.06(+0.82%)
Sep 17, 2012 6.945 6.953 6.916 6.932 395,944 -0.03(-0.46%)
Sep 14, 2012 6.936 6.973 6.932 6.965 565,993 +0.05(+0.70%)
Sep 13, 2012 6.860 6.924 6.848 6.916 497,259 +0.06(+0.94%)
Sep 12, 2012 6.860 6.876 6.831 6.852 369,494 -0.01(-0.12%)
Sep 11, 2012 6.823 6.872 6.823 6.860 290,127 +0.06(+0.89%)
Sep 10, 2012 6.852 6.868 6.799 6.799 300,543 -0.04(-0.65%)
Sep 07, 2012 6.860 6.908 6.823 6.843 491,202 +0.01(+0.12%)
Sep 06, 2012 6.839 6.900 6.831 6.835 404,373 +0.00(+0.00%)
Sep 05, 2012 6.791 6.835 6.771 6.835 533,804 +0.04(+0.66%)
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.