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 )

23.70 -0.18 (-0.75%)
Streaming Delayed Price Updated: 11:17 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 (%)
Mar 31, 2014 8.867 8.899 8.854 8.894 293,873 +0.06(+0.67%)
Mar 28, 2014 8.808 8.858 8.808 8.836 213,061 +0.03(+0.36%)
Mar 27, 2014 8.777 8.804 8.754 8.804 170,608 +0.02(+0.21%)
Mar 26, 2014 8.817 8.840 8.772 8.786 203,298 -0.01(-0.10%)
Mar 25, 2014 8.795 8.822 8.777 8.795 184,595 +0.01(+0.15%)
Mar 24, 2014 8.777 8.808 8.744 8.781 316,085 +0.00(+0.05%)
Mar 21, 2014 8.808 8.827 8.777 8.777 188,667 -0.02(-0.26%)
Mar 20, 2014 8.759 8.799 8.736 8.799 223,260 +0.00(+0.04%)
Mar 19, 2014 8.854 8.859 8.764 8.796 285,235 -0.04(-0.46%)
Mar 18, 2014 8.787 8.841 8.764 8.836 262,592 +0.08(+0.92%)
Mar 17, 2014 8.764 8.796 8.746 8.755 326,787 +0.01(+0.10%)
Mar 14, 2014 8.746 8.760 8.724 8.746 149,136 +0.00(+0.00%)
Mar 13, 2014 8.814 8.814 8.715 8.746 352,387 -0.04(-0.51%)
Mar 12, 2014 8.778 8.791 8.751 8.791 243,844 -0.01(-0.10%)
Mar 11, 2014 8.818 8.859 8.796 8.800 294,141 -0.03(-0.36%)
Mar 10, 2014 8.805 8.841 8.787 8.832 216,712 +0.01(+0.15%)
Mar 07, 2014 8.854 8.861 8.787 8.818 348,311 -0.00(-0.05%)
Mar 06, 2014 8.872 8.881 8.809 8.823 433,214 -0.03(-0.36%)
Mar 05, 2014 8.841 8.863 8.805 8.854 317,032 +0.02(+0.20%)
Mar 04, 2014 8.760 8.841 8.760 8.836 439,293 +0.12(+1.34%)
Mar 03, 2014 8.710 8.724 8.688 8.719 254,655 -0.04(-0.41%)
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%)
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.