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 29, 2016 9.530 9.557 9.373 9.415 406,353 -0.09(-0.99%)
Feb 26, 2016 9.426 9.536 9.424 9.509 185,558 +0.12(+1.22%)
Feb 25, 2016 9.379 9.394 9.326 9.394 172,044 +0.05(+0.50%)
Feb 24, 2016 9.154 9.358 9.117 9.347 201,359 +0.12(+1.25%)
Feb 23, 2016 9.285 9.326 9.206 9.232 287,528 -0.07(-0.73%)
Feb 22, 2016 9.379 9.389 9.285 9.300 351,454 +0.03(+0.34%)
Feb 19, 2016 9.185 9.358 9.096 9.269 415,413 +0.05(+0.57%)
Feb 18, 2016 9.279 9.321 9.201 9.217 227,407 -0.04(-0.42%)
Feb 17, 2016 9.085 9.297 9.079 9.256 445,961 +0.18(+1.94%)
Feb 16, 2016 8.924 9.090 8.887 9.079 453,958 +0.24(+2.70%)
Feb 12, 2016 8.789 8.841 8.841 8.841 351,372 +0.13(+1.55%)
Feb 11, 2016 8.861 8.861 8.618 8.706 525,558 -0.19(-2.16%)
Feb 10, 2016 8.882 8.996 8.846 8.898 407,630 -0.01(-0.12%)
Feb 09, 2016 8.950 9.017 8.877 8.908 551,550 -0.10(-1.15%)
Feb 08, 2016 9.188 9.188 8.976 9.012 295,131 -0.27(-2.91%)
Feb 05, 2016 9.417 9.417 9.235 9.282 295,301 -0.17(-1.81%)
Feb 04, 2016 9.391 9.494 9.365 9.453 427,421 +0.03(+0.33%)
Feb 03, 2016 9.380 9.437 9.225 9.422 840,872 +0.09(+1.00%)
Feb 02, 2016 9.354 9.354 9.266 9.328 197,637 -0.10(-1.05%)
Feb 01, 2016 9.422 9.479 9.386 9.427 243,491 -0.05(-0.49%)
Jan 29, 2016 9.328 9.474 9.302 9.474 400,142 +0.24(+2.58%)
Jan 28, 2016 9.142 9.240 9.048 9.235 502,107 +0.23(+2.53%)
Jan 27, 2016 9.053 9.121 8.968 9.007 297,550 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,293 +0.12(+1.33%)
Jan 25, 2016 9.126 9.126 8.945 8.945 251,000 -0.21(-2.27%)
Jan 22, 2016 9.028 9.157 9.028 9.152 369,422 +0.23(+2.62%)
Jan 21, 2016 8.825 8.957 8.794 8.919 527,146 +0.16(+1.84%)
Jan 20, 2016 8.763 8.851 8.494 8.758 742,636 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.947 407,743 -0.10(-1.14%)
Jan 15, 2016 9.096 9.050 9.050 9.050 460,449 -0.24(-2.55%)
Jan 14, 2016 9.132 9.323 8.973 9.287 466,063 +0.16(+1.75%)
Jan 13, 2016 9.415 9.415 9.101 9.127 384,146 -0.25(-2.69%)
Jan 12, 2016 9.374 9.420 9.269 9.379 324,587 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.199 9.297 809,554 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.410 9.410 389,893 -0.14(-1.51%)
Jan 07, 2016 9.595 9.642 9.528 9.554 376,641 -0.13(-1.38%)
Jan 06, 2016 9.724 9.786 9.678 9.688 447,306 -0.10(-1.00%)
Jan 05, 2016 9.842 9.873 9.784 9.786 335,288 -0.03(-0.31%)
Jan 04, 2016 9.770 9.837 9.703 9.817 423,489 -0.13(-1.34%)
Dec 31, 2015 10.03 9.950 9.950 9.950 376,289 -0.09(-0.92%)
Dec 30, 2015 10.08 10.09 10.04 10.04 404,325 -0.02(-0.15%)
Dec 29, 2015 10.03 10.06 10.02 10.06 231,978 +0.11(+1.09%)
Dec 28, 2015 10.05 10.05 9.925 9.950 495,056 -0.11(-1.13%)
Dec 24, 2015 10.03 10.06 10.06 10.06 163,071 +0.04(+0.41%)
Dec 23, 2015 9.940 10.02 9.935 10.02 342,299 +0.12(+1.25%)
Dec 22, 2015 9.775 9.904 9.754 9.899 287,974 +0.13(+1.37%)
Dec 21, 2015 9.750 9.786 9.719 9.765 322,532 +0.03(+0.34%)
Dec 18, 2015 9.762 9.762 9.713 9.732 244,510 -0.06(-0.57%)
Dec 17, 2015 9.870 9.885 9.778 9.788 366,641 -0.07(-0.67%)
Dec 16, 2015 9.732 9.868 9.732 9.854 361,624 +0.16(+1.63%)
Dec 15, 2015 9.645 9.701 9.619 9.696 311,146 +0.13(+1.33%)
Dec 14, 2015 9.691 9.742 9.548 9.568 420,713 -0.15(-1.58%)
Dec 11, 2015 9.757 9.808 9.706 9.722 359,894 -0.17(-1.75%)
Dec 10, 2015 9.854 9.941 9.844 9.895 247,513 +0.04(+0.41%)
Dec 09, 2015 9.880 9.977 9.834 9.854 254,932 -0.10(-0.97%)
Dec 08, 2015 9.824 9.961 9.824 9.951 243,506 +0.00(+0.00%)
Dec 07, 2015 10.04 10.06 9.951 9.951 241,012 -0.13(-1.27%)
Dec 04, 2015 9.936 10.09 9.936 10.08 223,101 +0.12(+1.23%)
Dec 03, 2015 10.10 10.10 9.931 9.956 447,555 -0.12(-1.17%)
Dec 02, 2015 10.16 10.17 10.07 10.07 373,960 -0.11(-1.05%)
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.