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 (%)
May 29, 2015 10.14 10.14 10.07 10.11 242,286 -0.01(-0.15%)
May 28, 2015 10.10 10.12 10.08 10.12 131,448 -0.00(-0.05%)
May 27, 2015 10.09 10.14 10.08 10.13 179,589 +0.05(+0.49%)
May 26, 2015 10.14 10.15 10.05 10.08 224,885 -0.09(-0.87%)
May 22, 2015 10.13 10.17 10.17 10.17 125,037 +0.00(+0.00%)
May 21, 2015 10.15 10.19 10.13 10.17 185,958 +0.02(+0.19%)
May 20, 2015 10.12 10.17 10.12 10.15 142,991 +0.03(+0.32%)
May 19, 2015 10.14 10.14 10.10 10.11 191,965 -0.04(-0.43%)
May 18, 2015 10.09 10.16 10.08 10.16 244,851 +0.05(+0.48%)
May 15, 2015 10.10 10.12 10.09 10.11 150,318 -0.02(-0.19%)
May 14, 2015 10.02 10.13 10.02 10.13 321,453 +0.15(+1.51%)
May 13, 2015 10.04 10.05 9.973 9.978 201,256 -0.04(-0.44%)
May 12, 2015 9.973 10.03 9.924 10.02 204,543 +0.01(+0.15%)
May 11, 2015 10.04 10.07 10.00 10.01 216,552 -0.04(-0.44%)
May 08, 2015 10.02 10.07 10.02 10.05 257,394 +0.09(+0.93%)
May 07, 2015 9.944 9.963 9.915 9.958 198,700 +0.02(+0.24%)
May 06, 2015 10.03 10.03 9.905 9.934 277,081 -0.06(-0.58%)
May 05, 2015 10.05 10.07 9.983 9.992 191,902 -0.06(-0.63%)
May 04, 2015 10.04 10.10 10.04 10.06 302,379 +0.02(+0.19%)
May 01, 2015 9.992 10.04 9.988 10.04 267,700 +0.06(+0.63%)
Apr 30, 2015 10.04 10.04 9.934 9.973 325,636 -0.07(-0.68%)
Apr 29, 2015 10.00 10.04 9.988 10.04 231,565 +0.02(+0.24%)
Apr 28, 2015 9.954 10.03 9.934 10.02 282,918 +0.04(+0.39%)
Apr 27, 2015 10.06 10.08 9.963 9.978 206,016 -0.06(-0.58%)
Apr 24, 2015 10.06 10.07 10.03 10.04 236,255 -0.01(-0.10%)
Apr 23, 2015 10.04 10.05 10.01 10.05 219,381 +0.00(+0.05%)
Apr 22, 2015 10.05 10.06 10.02 10.04 199,481 -0.01(-0.15%)
Apr 21, 2015 10.09 10.09 10.03 10.06 156,615 +0.03(+0.27%)
Apr 20, 2015 10.02 10.07 10.02 10.03 184,497 +0.04(+0.44%)
Apr 17, 2015 10.04 10.05 9.961 9.985 236,002 -0.10(-1.01%)
Apr 16, 2015 10.07 10.12 10.07 10.09 163,251 -0.01(-0.10%)
Apr 15, 2015 10.08 10.11 10.07 10.10 190,914 +0.04(+0.43%)
Apr 14, 2015 10.02 10.06 9.980 10.05 169,654 +0.05(+0.48%)
Apr 13, 2015 10.04 10.07 9.995 10.00 167,877 -0.03(-0.34%)
Apr 10, 2015 10.01 10.05 10.01 10.04 242,641 +0.03(+0.29%)
Apr 09, 2015 10.02 10.03 9.971 10.01 250,172 +0.01(+0.10%)
Apr 08, 2015 10.01 10.04 9.975 10.000 179,586 +0.01(+0.15%)
Apr 07, 2015 9.966 10.03 9.966 9.985 177,592 +0.00(+0.05%)
Apr 06, 2015 9.854 10.000 9.845 9.980 265,074 +0.08(+0.83%)
Apr 02, 2015 9.898 9.898 9.898 9.898 475,199 -0.05(-0.49%)
Apr 01, 2015 9.966 9.966 9.908 9.946 222,899 -0.03(-0.29%)
Mar 31, 2015 9.971 9.980 9.927 9.975 289,630 +0.00(+0.00%)
Mar 30, 2015 9.937 10.01 9.937 9.975 217,040 +0.06(+0.59%)
Mar 27, 2015 9.917 9.937 9.898 9.917 111,143 -0.01(-0.15%)
Mar 26, 2015 9.893 9.961 9.879 9.932 250,680 +0.01(+0.15%)
Mar 25, 2015 10.01 10.02 9.912 9.917 212,490 -0.10(-0.97%)
Mar 24, 2015 10.04 10.05 10.00 10.01 188,949 -0.02(-0.24%)
Mar 23, 2015 10.05 10.08 10.00 10.04 227,259 -0.01(-0.10%)
Mar 20, 2015 10.05 10.07 10.01 10.05 331,084 +0.05(+0.46%)
Mar 19, 2015 10.01 10.04 9.968 10.00 233,521 -0.05(-0.48%)
Mar 18, 2015 9.934 10.08 9.867 10.05 263,290 +0.11(+1.11%)
Mar 17, 2015 9.949 9.963 9.915 9.939 301,211 -0.01(-0.15%)
Mar 16, 2015 9.905 9.982 9.905 9.953 288,263 +0.07(+0.68%)
Mar 13, 2015 9.944 9.973 9.824 9.886 207,785 -0.08(-0.82%)
Mar 12, 2015 9.915 9.968 9.915 9.968 172,074 +0.08(+0.78%)
Mar 11, 2015 9.896 9.915 9.872 9.891 216,212 +0.00(+0.00%)
Mar 10, 2015 9.963 9.982 9.886 9.891 252,461 -0.12(-1.15%)
Mar 09, 2015 9.992 10.02 9.987 10.01 260,672 +0.00(+0.00%)
Mar 06, 2015 10.07 10.08 9.992 10.01 235,619 -0.11(-1.09%)
Mar 05, 2015 10.09 10.12 10.08 10.12 151,476 +0.04(+0.43%)
Mar 04, 2015 10.06 10.08 10.02 10.07 192,489 +0.00(+0.00%)
Mar 03, 2015 10.08 10.08 10.04 10.07 241,250 -0.01(-0.10%)
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.