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 )

23.76 -0.12 (-0.52%)
Streaming Delayed Price Updated: 11:53 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 (%)
Jun 30, 2015 9.692 9.756 9.653 9.746 383,289 +0.15(+1.54%)
Jun 29, 2015 9.776 9.786 9.594 9.599 417,240 -0.25(-2.55%)
Jun 26, 2015 9.928 9.943 9.835 9.850 308,692 -0.09(-0.94%)
Jun 25, 2015 10.02 10.02 9.928 9.943 197,461 -0.05(-0.49%)
Jun 24, 2015 10.02 10.03 9.992 9.992 114,106 -0.06(-0.59%)
Jun 23, 2015 10.06 10.08 10.03 10.05 160,830 +0.00(+0.00%)
Jun 22, 2015 10.06 10.09 10.04 10.05 189,584 +0.02(+0.25%)
Jun 19, 2015 10.02 10.05 9.914 10.03 180,329 -0.01(-0.12%)
Jun 18, 2015 9.965 10.05 9.960 10.04 223,452 +0.06(+0.64%)
Jun 17, 2015 9.960 9.990 9.926 9.975 188,734 +0.03(+0.30%)
Jun 16, 2015 9.907 9.960 9.897 9.946 291,028 +0.01(+0.11%)
Jun 15, 2015 9.921 9.951 9.877 9.935 154,907 -0.05(-0.45%)
Jun 12, 2015 9.990 9.990 9.941 9.980 194,410 -0.03(-0.34%)
Jun 11, 2015 9.995 10.02 9.970 10.01 172,925 +0.05(+0.54%)
Jun 10, 2015 9.892 9.985 9.892 9.960 199,015 +0.09(+0.94%)
Jun 09, 2015 9.867 9.897 9.843 9.867 397,853 -0.02(-0.25%)
Jun 08, 2015 9.951 9.970 9.882 9.892 317,904 -0.09(-0.93%)
Jun 05, 2015 9.970 10.01 9.956 9.985 242,858 -0.01(-0.10%)
Jun 04, 2015 10.05 10.11 9.990 9.995 218,461 -0.10(-0.97%)
Jun 03, 2015 10.10 10.12 10.08 10.09 160,323 -0.01(-0.14%)
Jun 02, 2015 10.09 10.12 10.04 10.11 175,979 +0.00(+0.00%)
Jun 01, 2015 10.11 10.15 10.08 10.11 179,595 +0.00(+0.00%)
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%)
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.