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 (%)
Jul 31, 2014 9.485 9.494 9.318 9.346 492,199 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.522 305,494 -0.03(-0.34%)
Jul 29, 2014 9.540 9.577 9.536 9.554 174,020 +0.02(+0.19%)
Jul 28, 2014 9.554 9.564 9.513 9.536 291,094 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.545 9.545 168,556 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.554 9.587 178,096 +0.02(+0.19%)
Jul 23, 2014 9.540 9.591 9.531 9.568 262,925 +0.04(+0.44%)
Jul 22, 2014 9.480 9.540 9.480 9.527 295,723 +0.07(+0.76%)
Jul 21, 2014 9.459 9.478 9.422 9.455 356,542 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.482 305,922 +0.02(+0.24%)
Jul 17, 2014 9.505 9.514 9.450 9.459 270,053 -0.06(-0.68%)
Jul 16, 2014 9.524 9.537 9.505 9.524 261,516 +0.03(+0.34%)
Jul 15, 2014 9.514 9.514 9.450 9.491 244,223 -0.01(-0.15%)
Jul 14, 2014 9.482 9.533 9.482 9.505 185,982 +0.04(+0.39%)
Jul 11, 2014 9.436 9.473 9.432 9.468 194,872 +0.03(+0.34%)
Jul 10, 2014 9.468 9.505 9.427 9.436 377,532 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.491 9.528 337,038 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,654 +0.00(+0.00%)
Jul 07, 2014 9.482 9.514 9.473 9.510 336,321 +0.00(+0.05%)
Jul 03, 2014 9.519 9.505 9.505 9.505 229,745 +0.00(+0.00%)
Jul 02, 2014 9.542 9.551 9.473 9.505 366,886 -0.06(-0.63%)
Jul 01, 2014 9.533 9.565 9.501 9.565 241,928 +0.04(+0.43%)
Jun 30, 2014 9.510 9.556 9.459 9.524 470,823 +0.04(+0.44%)
Jun 27, 2014 9.436 9.482 9.418 9.482 198,543 +0.03(+0.34%)
Jun 26, 2014 9.455 9.455 9.390 9.450 197,302 +0.01(+0.10%)
Jun 25, 2014 9.455 9.464 9.418 9.441 269,143 -0.01(-0.15%)
Jun 24, 2014 9.478 9.514 9.441 9.455 344,474 -0.03(-0.34%)
Jun 23, 2014 9.496 9.501 9.450 9.487 363,477 +0.00(+0.00%)
Jun 20, 2014 9.542 9.542 9.473 9.487 227,810 -0.04(-0.43%)
Jun 19, 2014 9.542 9.542 9.491 9.528 240,247 +0.02(+0.17%)
Jun 18, 2014 9.416 9.512 9.416 9.512 325,654 +0.10(+1.07%)
Jun 17, 2014 9.397 9.411 9.370 9.411 222,446 +0.02(+0.24%)
Jun 16, 2014 9.393 9.402 9.365 9.388 186,189 -0.00(-0.05%)
Jun 13, 2014 9.352 9.397 9.352 9.393 243,871 +0.06(+0.69%)
Jun 12, 2014 9.397 9.397 9.310 9.329 235,394 -0.06(-0.68%)
Jun 11, 2014 9.352 9.411 9.340 9.393 368,528 +0.03(+0.34%)
Jun 10, 2014 9.329 9.361 9.320 9.361 248,478 +0.04(+0.39%)
Jun 06, 2014 9.297 9.336 9.297 9.324 253,149 +0.01(+0.15%)
Jun 05, 2014 9.310 9.320 9.269 9.310 297,332 -0.01(-0.10%)
Jun 04, 2014 9.301 9.323 9.278 9.320 193,726 +0.01(+0.10%)
Jun 03, 2014 9.315 9.320 9.287 9.310 187,975 -0.02(-0.20%)
Jun 02, 2014 9.292 9.329 9.287 9.329 230,393 +0.03(+0.30%)
May 30, 2014 9.274 9.315 9.260 9.301 278,486 +0.01(+0.15%)
May 29, 2014 9.269 9.287 9.246 9.287 269,549 +0.03(+0.35%)
May 28, 2014 9.242 9.260 9.228 9.255 235,766 +0.01(+0.10%)
May 27, 2014 9.265 9.287 9.219 9.246 241,880 -0.00(-0.05%)
May 23, 2014 9.233 9.251 9.251 9.251 187,754 +0.03(+0.31%)
May 22, 2014 9.173 9.246 9.172 9.222 184,397 +0.06(+0.68%)
May 21, 2014 9.146 9.173 9.127 9.159 358,987 +0.04(+0.48%)
May 20, 2014 9.138 9.138 9.079 9.116 210,597 -0.03(-0.30%)
May 19, 2014 9.102 9.143 9.097 9.143 181,755 +0.05(+0.50%)
May 16, 2014 9.056 9.106 9.038 9.097 189,063 +0.02(+0.25%)
May 15, 2014 9.079 9.088 9.029 9.075 267,806 -0.02(-0.25%)
May 14, 2014 9.102 9.125 9.088 9.097 272,082 -0.03(-0.30%)
May 13, 2014 9.120 9.138 9.106 9.125 282,136 +0.00(+0.00%)
May 12, 2014 9.097 9.129 9.079 9.125 338,908 +0.03(+0.35%)
May 09, 2014 9.075 9.093 9.043 9.093 224,033 +0.02(+0.20%)
May 08, 2014 9.088 9.120 9.070 9.075 243,764 -0.02(-0.25%)
May 07, 2014 9.079 9.097 9.015 9.097 244,908 +0.01(+0.10%)
May 06, 2014 9.075 9.088 9.052 9.088 274,092 +0.00(+0.00%)
May 05, 2014 9.047 9.093 9.006 9.088 244,782 +0.02(+0.20%)
May 02, 2014 9.056 9.088 9.056 9.070 257,854 -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.