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 (%)
Jun 30, 2014 9.510 9.556 9.460 9.524 470,796 +0.04(+0.44%)
Jun 27, 2014 9.437 9.483 9.418 9.483 198,532 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.391 9.450 197,291 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,127 -0.01(-0.15%)
Jun 24, 2014 9.478 9.515 9.441 9.455 344,454 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,456 +0.00(+0.00%)
Jun 20, 2014 9.543 9.543 9.473 9.487 227,797 -0.04(-0.43%)
Jun 19, 2014 9.543 9.543 9.492 9.529 240,234 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,636 +0.10(+1.07%)
Jun 17, 2014 9.398 9.412 9.370 9.412 222,433 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.366 9.389 186,178 -0.00(-0.05%)
Jun 13, 2014 9.352 9.398 9.352 9.393 243,857 +0.06(+0.69%)
Jun 12, 2014 9.398 9.398 9.311 9.329 235,381 -0.06(-0.68%)
Jun 11, 2014 9.352 9.412 9.341 9.393 368,506 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,464 +0.04(+0.39%)
Jun 06, 2014 9.297 9.337 9.297 9.325 253,135 +0.01(+0.15%)
Jun 05, 2014 9.311 9.320 9.270 9.311 297,314 -0.01(-0.10%)
Jun 04, 2014 9.302 9.323 9.279 9.320 193,714 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.288 9.311 187,964 -0.02(-0.20%)
Jun 02, 2014 9.293 9.329 9.287 9.329 230,380 +0.03(+0.30%)
May 30, 2014 9.274 9.315 9.261 9.302 278,470 +0.01(+0.15%)
May 29, 2014 9.270 9.288 9.247 9.288 269,533 +0.03(+0.35%)
May 28, 2014 9.242 9.261 9.229 9.256 235,752 +0.01(+0.10%)
May 27, 2014 9.265 9.288 9.219 9.247 241,866 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,743 +0.03(+0.31%)
May 22, 2014 9.174 9.247 9.173 9.223 184,386 +0.06(+0.68%)
May 21, 2014 9.146 9.174 9.128 9.160 358,966 +0.04(+0.48%)
May 20, 2014 9.139 9.139 9.080 9.116 210,584 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.098 9.143 181,745 +0.05(+0.50%)
May 16, 2014 9.057 9.107 9.039 9.098 189,052 +0.02(+0.25%)
May 15, 2014 9.080 9.089 9.030 9.075 267,791 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.089 9.098 272,067 -0.03(-0.30%)
May 13, 2014 9.121 9.139 9.107 9.125 282,120 +0.00(+0.00%)
May 12, 2014 9.098 9.130 9.080 9.125 338,889 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,020 +0.02(+0.20%)
May 08, 2014 9.089 9.121 9.071 9.075 243,750 -0.02(-0.25%)
May 07, 2014 9.080 9.098 9.016 9.098 244,893 +0.01(+0.10%)
May 06, 2014 9.075 9.089 9.052 9.089 274,076 +0.00(+0.00%)
May 05, 2014 9.048 9.093 9.007 9.089 244,768 +0.02(+0.20%)
May 02, 2014 9.057 9.089 9.057 9.071 257,839 -0.00(-0.05%)
May 01, 2014 9.039 9.084 9.039 9.075 238,213 +0.01(+0.15%)
Apr 30, 2014 8.984 9.073 8.980 9.062 265,346 +0.08(+0.86%)
Apr 29, 2014 8.961 9.011 8.961 8.984 263,856 +0.04(+0.41%)
Apr 28, 2014 8.957 8.975 8.911 8.948 203,460 +0.00(+0.05%)
Apr 25, 2014 8.957 8.961 8.920 8.943 160,410 -0.03(-0.30%)
Apr 24, 2014 8.966 8.984 8.930 8.971 299,073 +0.03(+0.31%)
Apr 23, 2014 8.925 8.966 8.889 8.943 372,290 +0.00(+0.05%)
Apr 22, 2014 8.902 8.948 8.880 8.939 208,256 +0.04(+0.41%)
Apr 21, 2014 8.880 8.907 8.875 8.902 219,349 -0.00(-0.01%)
Apr 17, 2014 8.876 8.903 8.903 8.903 182,356 +0.01(+0.10%)
Apr 16, 2014 8.845 8.894 8.827 8.894 247,812 +0.09(+0.98%)
Apr 15, 2014 8.772 8.808 8.718 8.808 246,791 +0.05(+0.52%)
Apr 14, 2014 8.781 8.781 8.718 8.763 264,740 +0.02(+0.21%)
Apr 11, 2014 8.790 8.790 8.718 8.745 162,905 -0.05(-0.62%)
Apr 10, 2014 8.894 8.903 8.777 8.799 357,983 -0.09(-0.97%)
Apr 09, 2014 8.845 8.890 8.804 8.885 482,387 +0.08(+0.87%)
Apr 08, 2014 8.804 8.836 8.763 8.808 250,595 -0.01(-0.10%)
Apr 07, 2014 8.894 8.894 8.804 8.817 235,048 -0.09(-1.02%)
Apr 04, 2014 8.953 8.980 8.876 8.908 401,826 -0.01(-0.15%)
Apr 03, 2014 8.926 8.940 8.790 8.922 327,473 -0.00(-0.05%)
Apr 02, 2014 8.935 8.955 8.926 8.926 677,702 -0.02(-0.25%)
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.