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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2014 9.841 9.841 9.794 9.812 108,941 -0.03(-0.29%)
Nov 26, 2014 9.803 9.841 9.841 9.841 238,725 +0.06(+0.58%)
Nov 25, 2014 9.760 9.789 9.746 9.784 229,799 +0.04(+0.39%)
Nov 24, 2014 9.751 9.770 9.732 9.746 350,728 +0.01(+0.10%)
Nov 21, 2014 9.775 9.798 9.727 9.737 281,687 +0.02(+0.24%)
Nov 20, 2014 9.633 9.713 9.633 9.713 263,475 +0.03(+0.34%)
Nov 19, 2014 9.675 9.689 9.628 9.680 219,773 +0.01(+0.08%)
Nov 18, 2014 9.625 9.687 9.621 9.672 232,060 +0.04(+0.44%)
Nov 17, 2014 9.607 9.630 9.578 9.630 343,526 +0.01(+0.10%)
Nov 14, 2014 9.663 9.672 9.607 9.621 167,213 -0.05(-0.54%)
Nov 13, 2014 9.701 9.718 9.649 9.672 243,739 -0.03(-0.29%)
Nov 12, 2014 9.701 9.710 9.672 9.701 184,917 -0.02(-0.19%)
Nov 11, 2014 9.668 9.720 9.649 9.720 243,407 +0.05(+0.54%)
Nov 10, 2014 9.597 9.672 9.597 9.668 242,343 +0.07(+0.69%)
Nov 07, 2014 9.621 9.644 9.574 9.602 235,304 -0.01(-0.10%)
Nov 06, 2014 9.564 9.630 9.555 9.611 309,357 +0.04(+0.44%)
Nov 05, 2014 9.559 9.583 9.541 9.569 343,133 +0.06(+0.64%)
Nov 04, 2014 9.592 9.597 9.470 9.508 685,507 -0.11(-1.13%)
Nov 03, 2014 9.564 9.625 9.564 9.616 250,763 +0.06(+0.59%)
Oct 31, 2014 9.592 9.602 9.541 9.559 320,821 +0.07(+0.74%)
Oct 30, 2014 9.465 9.531 9.442 9.489 251,646 +0.01(+0.10%)
Oct 29, 2014 9.517 9.531 9.429 9.479 295,311 -0.02(-0.25%)
Oct 28, 2014 9.451 9.508 9.447 9.503 316,000 +0.08(+0.90%)
Oct 27, 2014 9.423 9.465 9.465 9.418 286,798 -0.05(-0.50%)
Oct 24, 2014 9.442 9.465 9.399 9.465 154,997 +0.04(+0.40%)
Oct 23, 2014 9.404 9.456 9.404 9.428 270,033 +0.11(+1.16%)
Oct 22, 2014 9.362 9.404 9.315 9.319 245,842 -0.02(-0.17%)
Oct 21, 2014 9.190 9.345 9.176 9.336 390,142 +0.19(+2.05%)
Oct 20, 2014 9.078 9.148 9.078 9.148 286,538 +0.04(+0.46%)
Oct 17, 2014 9.158 9.251 9.036 9.106 424,605 +0.10(+1.09%)
Oct 16, 2014 8.755 8.966 8.699 9.008 813,690 +0.17(+1.91%)
Oct 15, 2014 8.783 8.877 8.648 8.840 806,711 -0.07(-0.79%)
Oct 14, 2014 8.980 9.008 8.863 8.910 438,203 -0.03(-0.31%)
Oct 13, 2014 9.083 9.120 8.924 8.938 580,561 -0.15(-1.60%)
Oct 10, 2014 9.242 9.289 9.069 9.083 356,846 -0.20(-2.12%)
Oct 09, 2014 9.453 9.453 9.265 9.279 272,552 -0.18(-1.88%)
Oct 08, 2014 9.265 9.465 9.265 9.457 261,213 +0.16(+1.76%)
Oct 07, 2014 9.312 9.350 9.275 9.293 240,236 -0.05(-0.55%)
Oct 06, 2014 9.378 9.401 9.326 9.345 333,074 +0.02(+0.20%)
Oct 03, 2014 9.293 9.378 9.279 9.326 281,420 +0.05(+0.55%)
Oct 02, 2014 9.359 9.359 9.167 9.275 386,751 -0.09(-0.95%)
Oct 01, 2014 9.438 9.438 9.350 9.364 217,981 -0.08(-0.89%)
Sep 30, 2014 9.509 9.509 9.424 9.448 350,879 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.402 9.485 357,136 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.518 195,932 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.448 9.471 210,320 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.570 171,171 +0.07(+0.69%)
Sep 23, 2014 9.532 9.565 9.499 9.504 139,791 -0.04(-0.44%)
Sep 22, 2014 9.612 9.626 9.534 9.546 200,888 -0.10(-1.02%)
Sep 19, 2014 9.635 9.658 9.607 9.644 238,960 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.544 9.605 219,407 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.502 9.548 170,174 +0.03(+0.29%)
Sep 16, 2014 9.437 9.530 9.432 9.520 204,877 +0.08(+0.89%)
Sep 15, 2014 9.451 9.460 9.423 9.437 216,392 -0.02(-0.20%)
Sep 12, 2014 9.474 9.502 9.446 9.455 216,912 -0.04(-0.44%)
Sep 11, 2014 9.474 9.497 9.437 9.497 251,090 +0.00(+0.00%)
Sep 10, 2014 9.479 9.497 9.451 9.497 240,856 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.465 188,727 -0.04(-0.44%)
Sep 08, 2014 9.544 9.562 9.493 9.507 259,067 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.544 9.544 231,966 -0.02(-0.24%)
Sep 04, 2014 9.581 9.581 9.567 9.567 318,040 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.586 203,123 +0.02(+0.19%)
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.