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 (%)
Nov 29, 2013 8.285 8.316 8.281 8.281 208,920 +0.01(+0.16%)
Nov 27, 2013 8.232 8.272 8.227 8.267 278,652 +0.02(+0.27%)
Nov 26, 2013 8.236 8.245 8.227 8.245 256,707 +0.00(+0.05%)
Nov 25, 2013 8.263 8.281 8.232 8.241 318,220 -0.02(-0.21%)
Nov 22, 2013 8.250 8.267 8.223 8.258 343,972 +0.02(+0.21%)
Nov 21, 2013 8.227 8.258 8.214 8.241 291,204 +0.03(+0.38%)
Nov 20, 2013 8.236 8.250 8.188 8.210 343,221 -0.03(-0.34%)
Nov 19, 2013 8.229 8.246 8.207 8.237 217,311 -0.01(-0.16%)
Nov 18, 2013 8.268 8.277 8.224 8.251 338,283 -0.00(-0.05%)
Nov 15, 2013 8.246 8.277 8.215 8.255 547,732 +0.02(+0.27%)
Nov 14, 2013 8.180 8.233 8.167 8.233 269,258 +0.10(+1.19%)
Nov 12, 2013 8.119 8.149 8.105 8.136 435,976 -0.03(-0.32%)
Nov 11, 2013 8.136 8.193 8.136 8.163 326,332 +0.02(+0.22%)
Nov 08, 2013 8.127 8.149 8.105 8.145 531,473 -0.01(-0.11%)
Nov 07, 2013 8.211 8.220 8.149 8.154 515,974 -0.06(-0.70%)
Nov 06, 2013 8.220 8.255 8.189 8.211 443,575 -0.01(-0.11%)
Nov 05, 2013 8.180 8.255 8.171 8.220 242,846 -0.00(-0.05%)
Nov 04, 2013 8.229 8.233 8.189 8.224 288,817 +0.01(+0.16%)
Nov 01, 2013 8.215 8.242 8.167 8.211 276,414 -0.02(-0.21%)
Oct 31, 2013 8.229 8.246 8.180 8.229 352,201 +0.02(+0.21%)
Oct 30, 2013 8.242 8.246 8.176 8.211 310,452 -0.02(-0.21%)
Oct 29, 2013 8.211 8.229 8.202 8.229 222,502 +0.04(+0.48%)
Oct 28, 2013 8.202 8.215 8.163 8.189 261,634 -0.00(-0.05%)
Oct 25, 2013 8.145 8.211 8.145 8.193 257,598 +0.02(+0.22%)
Oct 24, 2013 8.180 8.198 8.154 8.176 192,518 -0.01(-0.11%)
Oct 23, 2013 8.215 8.220 8.167 8.185 348,267 -0.04(-0.48%)
Oct 22, 2013 8.171 8.237 8.171 8.224 240,618 +0.06(+0.74%)
Oct 21, 2013 8.137 8.168 8.120 8.164 196,846 +0.05(+0.65%)
Oct 18, 2013 8.076 8.125 8.050 8.111 292,813 +0.03(+0.32%)
Oct 17, 2013 7.936 8.085 7.914 8.085 297,097 +0.14(+1.71%)
Oct 16, 2013 7.875 7.949 7.874 7.949 330,043 +0.09(+1.11%)
Oct 15, 2013 7.884 7.901 7.849 7.862 269,011 -0.03(-0.39%)
Oct 14, 2013 7.836 7.901 7.810 7.893 240,056 +0.00(+0.06%)
Oct 11, 2013 7.840 7.928 7.840 7.888 284,674 +0.02(+0.28%)
Oct 10, 2013 7.748 7.875 7.735 7.866 299,002 +0.17(+2.27%)
Oct 09, 2013 7.726 7.726 7.671 7.691 352,914 -0.03(-0.45%)
Oct 08, 2013 7.744 7.853 7.696 7.726 408,981 -0.03(-0.45%)
Oct 07, 2013 7.753 7.795 7.748 7.761 338,150 -0.06(-0.73%)
Oct 04, 2013 7.792 7.853 7.783 7.818 327,225 +0.00(+0.06%)
Oct 03, 2013 7.871 7.893 7.788 7.814 319,664 -0.08(-1.00%)
Oct 02, 2013 7.849 7.893 7.827 7.893 218,737 -0.03(-0.33%)
Oct 01, 2013 7.840 7.923 7.840 7.919 241,169 +0.00(+0.06%)
Sep 27, 2013 7.897 7.914 7.880 7.914 211,473 -0.02(-0.28%)
Sep 26, 2013 7.897 7.941 7.897 7.936 242,411 +0.03(+0.39%)
Sep 25, 2013 7.888 7.919 7.871 7.906 267,234 +0.00(+0.00%)
Sep 24, 2013 7.910 7.923 7.881 7.906 334,061 -0.02(-0.28%)
Sep 23, 2013 7.875 7.932 7.875 7.928 326,139 +0.00(+0.06%)
Sep 20, 2013 8.028 8.028 7.901 7.923 253,315 -0.11(-1.36%)
Sep 19, 2013 8.011 8.059 8.002 8.033 337,651 +0.03(+0.31%)
Sep 18, 2013 7.860 8.029 7.860 8.007 369,368 +0.14(+1.77%)
Sep 17, 2013 7.860 7.890 7.847 7.868 233,846 +0.01(+0.11%)
Sep 16, 2013 7.870 7.890 7.838 7.860 329,873 +0.03(+0.44%)
Sep 13, 2013 7.829 7.851 7.820 7.825 264,069 -0.01(-0.17%)
Sep 12, 2013 7.825 7.873 7.825 7.838 271,278 +0.01(+0.11%)
Sep 11, 2013 7.847 7.847 7.820 7.829 216,545 -0.03(-0.39%)
Sep 10, 2013 7.816 7.864 7.799 7.860 251,835 +0.07(+0.95%)
Sep 09, 2013 7.694 7.790 7.694 7.786 239,885 +0.10(+1.24%)
Sep 06, 2013 7.738 7.744 7.655 7.690 286,177 -0.03(-0.34%)
Sep 05, 2013 7.738 7.742 7.686 7.716 187,993 +0.00(+0.00%)
Sep 04, 2013 7.703 7.729 7.677 7.716 413,167 +0.01(+0.17%)
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.