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 )

23.80 -0.07 (-0.31%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Dec 31, 2013 8.489 8.462 8.462 8.462 318,499 +0.04(+0.53%)
Dec 30, 2013 8.573 8.573 8.404 8.417 359,558 -0.08(-0.94%)
Dec 27, 2013 8.538 8.595 8.493 8.498 328,996 -0.05(-0.62%)
Dec 26, 2013 8.520 8.551 8.498 8.551 323,058 +0.04(+0.42%)
Dec 24, 2013 8.462 8.520 8.449 8.515 235,804 +0.05(+0.63%)
Dec 23, 2013 8.364 8.475 8.364 8.462 550,678 +0.13(+1.55%)
Dec 20, 2013 8.253 8.354 8.248 8.333 451,035 +0.08(+0.96%)
Dec 19, 2013 8.170 8.254 8.161 8.254 412,795 +0.04(+0.54%)
Dec 18, 2013 8.112 8.219 8.095 8.210 558,664 +0.10(+1.25%)
Dec 17, 2013 8.073 8.117 8.050 8.108 385,501 +0.04(+0.55%)
Dec 16, 2013 8.073 8.095 8.050 8.064 379,641 +0.01(+0.16%)
Dec 13, 2013 8.064 8.068 8.033 8.050 294,663 -0.00(-0.05%)
Dec 12, 2013 8.086 8.090 8.037 8.055 414,445 -0.04(-0.44%)
Dec 11, 2013 8.130 8.130 8.086 8.090 432,759 -0.06(-0.71%)
Dec 10, 2013 8.148 8.161 8.135 8.148 332,889 -0.01(-0.16%)
Dec 09, 2013 8.174 8.188 8.143 8.161 439,779 +0.00(+0.00%)
Dec 06, 2013 8.183 8.205 8.152 8.161 378,341 +0.00(+0.05%)
Dec 05, 2013 8.192 8.192 8.126 8.157 246,430 -0.05(-0.59%)
Dec 04, 2013 8.201 8.227 8.161 8.205 327,764 -0.01(-0.11%)
Dec 03, 2013 8.236 8.250 8.196 8.214 311,175 -0.04(-0.48%)
Dec 02, 2013 8.289 8.289 8.245 8.254 295,472 -0.03(-0.32%)
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%)
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.