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 )

23.74 -0.14 (-0.59%)
Streaming Delayed Price Updated: 12:37 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 31, 2016 10.13 10.17 10.10 10.11 333,692 -0.03(-0.31%)
Mar 30, 2016 10.20 10.22 10.13 10.15 396,222 -0.03(-0.31%)
Mar 29, 2016 10.07 10.19 10.06 10.18 167,330 +0.08(+0.84%)
Mar 28, 2016 10.07 10.11 10.05 10.09 222,042 +0.06(+0.58%)
Mar 24, 2016 10.01 10.03 10.03 10.03 221,622 -0.06(-0.57%)
Mar 23, 2016 10.20 10.21 10.09 10.09 225,400 -0.12(-1.19%)
Mar 22, 2016 10.19 10.24 10.13 10.21 195,219 +0.01(+0.08%)
Mar 21, 2016 10.15 10.21 10.14 10.21 269,322 +0.07(+0.67%)
Mar 18, 2016 10.09 10.14 10.06 10.14 186,863 +0.08(+0.78%)
Mar 17, 2016 9.991 10.09 9.976 10.06 228,395 +0.05(+0.47%)
Mar 16, 2016 9.876 10.01 9.876 10.01 199,434 +0.10(+1.00%)
Mar 15, 2016 9.881 9.918 9.840 9.913 282,710 -0.04(-0.37%)
Mar 14, 2016 9.892 9.960 9.866 9.949 222,286 +0.07(+0.69%)
Mar 11, 2016 9.766 9.897 9.735 9.881 193,898 +0.19(+2.00%)
Mar 10, 2016 9.745 9.772 9.609 9.688 247,789 +0.02(+0.16%)
Mar 09, 2016 9.693 9.756 9.672 9.672 246,107 +0.01(+0.11%)
Mar 08, 2016 9.677 9.740 9.620 9.662 263,979 -0.05(-0.54%)
Mar 07, 2016 9.662 9.735 9.646 9.714 243,526 -0.02(-0.16%)
Mar 04, 2016 9.583 9.740 9.583 9.730 286,699 +0.14(+1.42%)
Mar 03, 2016 9.662 9.667 9.589 9.594 617,228 -0.08(-0.86%)
Mar 02, 2016 9.609 9.683 9.594 9.677 163,810 +0.02(+0.22%)
Mar 01, 2016 9.463 9.672 9.421 9.657 241,488 +0.24(+2.56%)
Feb 29, 2016 9.531 9.557 9.374 9.416 406,329 -0.09(-0.99%)
Feb 26, 2016 9.426 9.536 9.424 9.510 185,547 +0.12(+1.23%)
Feb 25, 2016 9.379 9.395 9.327 9.395 172,034 +0.05(+0.50%)
Feb 24, 2016 9.154 9.358 9.118 9.348 201,347 +0.12(+1.25%)
Feb 23, 2016 9.285 9.327 9.207 9.233 287,512 -0.07(-0.73%)
Feb 22, 2016 9.379 9.390 9.285 9.301 351,434 +0.03(+0.34%)
Feb 19, 2016 9.186 9.358 9.097 9.269 415,389 +0.05(+0.57%)
Feb 18, 2016 9.280 9.322 9.201 9.217 227,394 -0.04(-0.42%)
Feb 17, 2016 9.085 9.298 9.080 9.256 445,935 +0.18(+1.94%)
Feb 16, 2016 8.924 9.090 8.888 9.080 453,932 +0.24(+2.70%)
Feb 12, 2016 8.789 8.841 8.841 8.841 351,351 +0.13(+1.55%)
Feb 11, 2016 8.862 8.862 8.618 8.706 525,528 -0.19(-2.16%)
Feb 10, 2016 8.883 8.997 8.846 8.898 407,606 -0.01(-0.12%)
Feb 09, 2016 8.950 9.018 8.878 8.909 551,518 -0.10(-1.15%)
Feb 08, 2016 9.189 9.189 8.976 9.012 295,114 -0.27(-2.91%)
Feb 05, 2016 9.417 9.417 9.236 9.282 295,284 -0.17(-1.81%)
Feb 04, 2016 9.391 9.495 9.365 9.454 427,396 +0.03(+0.33%)
Feb 03, 2016 9.381 9.438 9.225 9.422 840,823 +0.09(+1.00%)
Feb 02, 2016 9.355 9.355 9.267 9.329 197,626 -0.10(-1.05%)
Feb 01, 2016 9.422 9.479 9.386 9.428 243,477 -0.05(-0.49%)
Jan 29, 2016 9.329 9.474 9.303 9.474 400,119 +0.24(+2.58%)
Jan 28, 2016 9.142 9.241 9.049 9.236 502,078 +0.23(+2.53%)
Jan 27, 2016 9.054 9.121 8.969 9.007 297,533 -0.06(-0.63%)
Jan 26, 2016 8.976 9.085 8.976 9.064 284,277 +0.12(+1.33%)
Jan 25, 2016 9.127 9.127 8.945 8.945 250,986 -0.21(-2.27%)
Jan 22, 2016 9.028 9.158 9.028 9.153 369,401 +0.23(+2.62%)
Jan 21, 2016 8.826 8.958 8.795 8.919 527,116 +0.16(+1.84%)
Jan 20, 2016 8.763 8.852 8.495 8.758 742,593 -0.19(-2.12%)
Jan 19, 2016 9.107 9.143 8.901 8.948 407,720 -0.10(-1.14%)
Jan 15, 2016 9.097 9.051 9.051 9.051 460,423 -0.24(-2.55%)
Jan 14, 2016 9.133 9.323 8.973 9.287 466,036 +0.16(+1.75%)
Jan 13, 2016 9.416 9.416 9.102 9.128 384,123 -0.25(-2.69%)
Jan 12, 2016 9.375 9.421 9.269 9.380 324,568 +0.08(+0.89%)
Jan 11, 2016 9.462 9.462 9.200 9.297 809,506 -0.11(-1.20%)
Jan 08, 2016 9.565 9.600 9.411 9.411 389,870 -0.14(-1.51%)
Jan 07, 2016 9.596 9.642 9.529 9.555 376,619 -0.13(-1.38%)
Jan 06, 2016 9.725 9.786 9.678 9.689 447,280 -0.10(-1.00%)
Jan 05, 2016 9.843 9.874 9.784 9.786 335,269 -0.03(-0.31%)
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.