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 )

23.53 +0.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2014 8.746 8.773 8.722 8.755 313,867 +0.02(+0.26%)
Feb 27, 2014 8.693 8.733 8.684 8.733 513,810 +0.05(+0.57%)
Feb 26, 2014 8.688 8.697 8.659 8.684 195,876 +0.01(+0.16%)
Feb 25, 2014 8.648 8.693 8.643 8.670 349,146 -0.01(-0.10%)
Feb 24, 2014 8.656 8.706 8.647 8.679 222,476 +0.03(+0.36%)
Feb 21, 2014 8.652 8.679 8.634 8.647 205,920 +0.01(+0.10%)
Feb 20, 2014 8.607 8.639 8.589 8.639 276,329 +0.03(+0.31%)
Feb 19, 2014 8.598 8.652 8.598 8.612 614,903 -0.03(-0.33%)
Feb 18, 2014 8.622 8.640 8.595 8.640 247,574 -0.00(-0.05%)
Feb 14, 2014 8.613 8.644 8.644 8.644 302,178 +0.04(+0.47%)
Feb 13, 2014 8.555 8.635 8.537 8.604 282,722 +0.01(+0.10%)
Feb 12, 2014 8.564 8.622 8.550 8.595 303,195 +0.03(+0.31%)
Feb 11, 2014 8.470 8.573 8.456 8.568 210,532 +0.11(+1.27%)
Feb 10, 2014 8.438 8.465 8.425 8.461 253,425 +0.02(+0.27%)
Feb 07, 2014 8.331 8.443 8.326 8.438 341,783 +0.13(+1.51%)
Feb 06, 2014 8.219 8.313 8.219 8.313 295,714 +0.08(+0.98%)
Feb 05, 2014 8.201 8.246 8.170 8.232 266,044 +0.00(+0.00%)
Feb 04, 2014 8.165 8.232 8.161 8.232 308,445 +0.09(+1.04%)
Feb 03, 2014 8.313 8.326 8.121 8.147 418,620 -0.17(-2.10%)
Jan 31, 2014 8.291 8.376 8.273 8.322 326,428 -0.01(-0.16%)
Jan 30, 2014 8.349 8.380 8.313 8.335 320,103 +0.04(+0.49%)
Jan 29, 2014 8.322 8.353 8.259 8.295 340,143 -0.06(-0.70%)
Jan 28, 2014 8.295 8.376 8.295 8.353 308,892 +0.07(+0.81%)
Jan 27, 2014 8.416 8.416 8.277 8.286 340,842 -0.09(-1.07%)
Jan 24, 2014 8.519 8.532 8.371 8.376 346,220 -0.19(-2.19%)
Jan 23, 2014 8.631 8.635 8.537 8.564 294,675 -0.10(-1.19%)
Jan 22, 2014 8.581 8.680 8.568 8.666 454,655 +0.08(+0.98%)
Jan 21, 2014 8.560 8.591 8.507 8.583 334,708 +0.05(+0.63%)
Jan 17, 2014 8.547 8.529 8.529 8.529 353,993 -0.04(-0.52%)
Jan 16, 2014 8.565 8.578 8.547 8.574 320,834 +0.02(+0.26%)
Jan 15, 2014 8.511 8.565 8.511 8.551 257,590 +0.04(+0.47%)
Jan 14, 2014 8.458 8.511 8.431 8.511 335,099 +0.05(+0.58%)
Jan 13, 2014 8.525 8.543 8.445 8.462 261,487 -0.10(-1.19%)
Jan 10, 2014 8.480 8.565 8.480 8.565 357,980 +0.08(+1.00%)
Jan 09, 2014 8.494 8.502 8.454 8.480 316,451 -0.02(-0.26%)
Jan 08, 2014 8.431 8.511 8.414 8.502 305,288 +0.05(+0.63%)
Jan 07, 2014 8.418 8.458 8.387 8.449 394,337 +0.07(+0.80%)
Jan 06, 2014 8.391 8.391 8.360 8.382 420,955 -0.02(-0.21%)
Jan 03, 2014 8.391 8.409 8.373 8.400 269,971 +0.00(+0.05%)
Jan 02, 2014 8.427 8.427 8.369 8.396 301,941 -0.07(-0.79%)
Dec 31, 2013 8.489 8.462 8.462 8.462 318,481 +0.04(+0.53%)
Dec 30, 2013 8.574 8.574 8.405 8.418 359,537 -0.08(-0.94%)
Dec 27, 2013 8.538 8.596 8.494 8.498 328,977 -0.05(-0.62%)
Dec 26, 2013 8.520 8.551 8.498 8.551 323,039 +0.04(+0.42%)
Dec 24, 2013 8.462 8.520 8.449 8.516 235,790 +0.05(+0.63%)
Dec 23, 2013 8.365 8.476 8.365 8.462 550,646 +0.13(+1.55%)
Dec 20, 2013 8.253 8.354 8.249 8.333 451,009 +0.08(+0.96%)
Dec 19, 2013 8.170 8.254 8.162 8.254 412,771 +0.04(+0.54%)
Dec 18, 2013 8.113 8.219 8.095 8.210 558,632 +0.10(+1.25%)
Dec 17, 2013 8.073 8.117 8.051 8.108 385,479 +0.04(+0.55%)
Dec 16, 2013 8.073 8.095 8.051 8.064 379,619 +0.01(+0.16%)
Dec 13, 2013 8.064 8.069 8.033 8.051 294,646 -0.00(-0.05%)
Dec 12, 2013 8.086 8.091 8.038 8.055 414,421 -0.04(-0.44%)
Dec 11, 2013 8.131 8.131 8.086 8.091 432,734 -0.06(-0.71%)
Dec 10, 2013 8.148 8.162 8.135 8.148 332,870 -0.01(-0.16%)
Dec 09, 2013 8.175 8.188 8.144 8.162 439,754 +0.00(+0.00%)
Dec 06, 2013 8.184 8.206 8.153 8.162 378,320 +0.00(+0.05%)
Dec 05, 2013 8.193 8.193 8.126 8.157 246,416 -0.05(-0.59%)
Dec 04, 2013 8.201 8.228 8.162 8.206 327,745 -0.01(-0.11%)
Dec 03, 2013 8.237 8.250 8.197 8.215 311,157 -0.04(-0.48%)
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.