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 )

23.61 -0.27 (-1.13%)
Streaming Delayed Price Updated: 1:30 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 (%)
Mar 28, 2013 8.031 8.031 7.883 7.883 552,876 -0.05(-0.64%)
Mar 27, 2013 7.883 7.946 7.870 7.933 316,041 +0.02(+0.27%)
Mar 26, 2013 7.946 7.959 7.857 7.912 324,035 +0.06(+0.75%)
Mar 25, 2013 7.967 7.967 7.849 7.853 462,710 -0.04(-0.48%)
Mar 22, 2013 7.866 7.912 7.853 7.891 420,527 +0.02(+0.21%)
Mar 21, 2013 7.891 7.908 7.866 7.874 413,979 -0.03(-0.43%)
Mar 20, 2013 7.900 7.908 7.883 7.908 404,700 +0.03(+0.43%)
Mar 19, 2013 7.895 7.908 7.828 7.874 486,344 +0.01(+0.15%)
Mar 18, 2013 7.921 7.968 7.837 7.863 428,362 -0.07(-0.85%)
Mar 15, 2013 7.972 7.972 7.909 7.930 505,340 -0.04(-0.53%)
Mar 14, 2013 7.980 7.992 7.959 7.972 392,352 +0.00(+0.00%)
Mar 13, 2013 7.963 7.980 7.913 7.972 450,500 +0.02(+0.26%)
Mar 12, 2013 7.972 7.980 7.921 7.951 430,567 +0.00(+0.00%)
Mar 11, 2013 7.980 7.980 7.934 7.951 415,551 -0.01(-0.11%)
Mar 08, 2013 7.989 7.993 7.900 7.959 518,847 +0.00(+0.00%)
Mar 07, 2013 7.930 7.968 7.908 7.959 503,281 +0.04(+0.53%)
Mar 06, 2013 7.913 7.921 7.892 7.917 347,589 +0.02(+0.21%)
Mar 05, 2013 7.926 7.947 7.875 7.900 624,384 +0.01(+0.16%)
Mar 04, 2013 7.816 7.888 7.745 7.888 639,133 +0.11(+1.46%)
Mar 01, 2013 7.711 7.783 7.690 7.774 426,608 +0.05(+0.60%)
Feb 28, 2013 7.720 7.766 7.711 7.728 556,301 +0.03(+0.44%)
Feb 27, 2013 7.573 7.703 7.573 7.695 403,161 +0.10(+1.33%)
Feb 26, 2013 7.560 7.598 7.545 7.594 329,047 +0.06(+0.84%)
Feb 25, 2013 7.644 7.677 7.531 7.531 502,829 -0.09(-1.21%)
Feb 22, 2013 7.623 7.653 7.594 7.623 504,543 +0.03(+0.39%)
Feb 21, 2013 7.699 7.703 7.592 7.594 541,561 -0.12(-1.52%)
Feb 20, 2013 7.745 7.762 7.699 7.711 442,409 -0.02(-0.22%)
Feb 19, 2013 7.716 7.741 7.703 7.728 510,055 +0.04(+0.53%)
Feb 15, 2013 7.708 7.721 7.662 7.687 477,015 -0.00(-0.05%)
Feb 14, 2013 7.696 7.704 7.654 7.692 513,946 -0.02(-0.22%)
Feb 13, 2013 7.712 7.712 7.666 7.708 472,211 +0.03(+0.44%)
Feb 12, 2013 7.633 7.696 7.633 7.675 363,104 +0.03(+0.33%)
Feb 11, 2013 7.654 7.671 7.621 7.650 523,549 +0.01(+0.11%)
Feb 08, 2013 7.616 7.650 7.608 7.641 399,477 +0.03(+0.33%)
Feb 07, 2013 7.621 7.633 7.570 7.616 461,446 -0.02(-0.22%)
Feb 06, 2013 7.616 7.700 7.524 7.633 576,437 +0.12(+1.61%)
Feb 04, 2013 7.558 7.595 7.499 7.512 622,229 -0.08(-1.05%)
Feb 01, 2013 7.641 7.691 7.579 7.591 582,753 -0.02(-0.27%)
Jan 31, 2013 7.662 7.671 7.558 7.612 570,534 -0.04(-0.55%)
Jan 30, 2013 7.687 7.704 7.654 7.654 390,585 -0.03(-0.35%)
Jan 29, 2013 7.616 7.683 7.608 7.681 491,933 +0.06(+0.85%)
Jan 28, 2013 7.633 7.650 7.600 7.616 464,351 +0.00(+0.00%)
Jan 25, 2013 7.550 7.616 7.550 7.616 555,696 +0.07(+0.88%)
Jan 24, 2013 7.550 7.608 7.524 7.550 480,054 +0.00(+0.06%)
Jan 23, 2013 7.579 7.600 7.524 7.545 998,731 -0.01(-0.11%)
Jan 22, 2013 7.608 7.637 7.520 7.554 852,549 -0.05(-0.66%)
Jan 18, 2013 7.529 7.625 7.529 7.604 816,241 +0.08(+1.00%)
Jan 17, 2013 7.449 7.566 7.441 7.529 901,030 +0.12(+1.58%)
Jan 16, 2013 7.312 7.424 7.312 7.412 857,849 +0.08(+1.14%)
Jan 15, 2013 7.353 7.353 7.307 7.328 512,785 -0.02(-0.23%)
Jan 14, 2013 7.349 7.427 7.337 7.345 1,072,411 -0.02(-0.28%)
Jan 11, 2013 7.391 7.399 7.349 7.366 967,804 -0.02(-0.23%)
Jan 10, 2013 7.312 7.383 7.312 7.383 757,133 +0.10(+1.38%)
Jan 09, 2013 7.215 7.295 7.215 7.282 442,944 +0.05(+0.75%)
Jan 08, 2013 7.228 7.245 7.185 7.228 397,494 +0.00(+0.00%)
Jan 07, 2013 7.161 7.228 7.144 7.228 491,693 +0.04(+0.58%)
Jan 04, 2013 7.099 7.186 7.074 7.186 588,819 +0.09(+1.29%)
Jan 03, 2013 7.061 7.099 7.053 7.094 476,515 +0.02(+0.30%)
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.