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 )

23.42 -0.46 (-1.93%)
Official Closing Price Updated: 4:10 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 (%)
Aug 31, 2009 4.621 4.630 4.542 4.562 537,889 -0.06(-1.21%)
Aug 28, 2009 4.568 4.621 4.529 4.617 748,293 +0.06(+1.37%)
Aug 27, 2009 4.594 4.601 4.509 4.555 481,533 -0.03(-0.74%)
Aug 26, 2009 4.611 4.624 4.575 4.589 644,270 -0.02(-0.47%)
Aug 25, 2009 4.562 4.621 4.562 4.611 695,160 +0.05(+1.01%)
Aug 24, 2009 4.503 4.568 4.503 4.565 1,251,428 +0.07(+1.53%)
Aug 21, 2009 4.483 4.539 4.476 4.496 957,797 +0.03(+0.62%)
Aug 20, 2009 4.444 4.506 4.434 4.469 784,447 -0.01(-0.25%)
Aug 19, 2009 4.424 4.516 4.417 4.480 598,342 +0.01(+0.29%)
Aug 18, 2009 4.345 4.499 4.345 4.467 907,371 +0.06(+1.42%)
Aug 17, 2009 4.483 4.483 4.316 4.404 1,080,630 -0.13(-2.97%)
Aug 14, 2009 4.467 4.558 4.467 4.539 582,822 +0.00(+0.00%)
Aug 13, 2009 4.513 4.572 4.473 4.539 547,980 +0.07(+1.47%)
Aug 12, 2009 4.493 4.555 4.463 4.473 584,476 -0.01(-0.15%)
Aug 11, 2009 4.578 4.578 4.467 4.480 695,304 -0.10(-2.29%)
Aug 10, 2009 4.526 4.585 4.526 4.585 653,861 +0.04(+0.79%)
Aug 07, 2009 4.493 4.585 4.490 4.549 528,371 +0.09(+2.06%)
Aug 06, 2009 4.532 4.568 4.424 4.457 669,805 -0.07(-1.52%)
Aug 05, 2009 4.411 4.552 4.411 4.526 586,884 +0.00(+0.07%)
Aug 04, 2009 4.467 4.549 4.460 4.523 672,384 +0.04(+0.81%)
Aug 03, 2009 4.506 4.551 4.467 4.486 831,324 +0.00(+0.07%)
Jul 31, 2009 4.424 4.493 4.408 4.483 498,213 +0.06(+1.41%)
Jul 30, 2009 4.339 4.427 4.339 4.421 685,804 +0.12(+2.90%)
Jul 29, 2009 4.362 4.372 4.278 4.296 881,845 -0.09(-2.09%)
Jul 28, 2009 4.414 4.417 4.336 4.388 687,126 -0.01(-0.30%)
Jul 27, 2009 4.372 4.408 4.322 4.401 602,751 +0.03(+0.75%)
Jul 24, 2009 4.349 4.375 4.309 4.368 5,904 -0.03(-0.60%)
Jul 23, 2009 4.283 4.404 4.277 4.395 837,556 +0.13(+3.07%)
Jul 22, 2009 4.237 4.283 4.208 4.263 559,454 -0.02(-0.38%)
Jul 21, 2009 4.270 4.316 4.247 4.280 705,535 +0.03(+0.69%)
Jul 20, 2009 4.201 4.257 4.165 4.250 861,040 +0.06(+1.34%)
Jul 17, 2009 4.159 4.195 4.135 4.194 622,235 +0.03(+0.62%)
Jul 16, 2009 4.149 4.185 4.096 4.168 622,699 +0.03(+0.79%)
Jul 15, 2009 4.037 4.145 4.037 4.136 968,923 +0.14(+3.61%)
Jul 14, 2009 3.965 4.004 3.949 3.991 516,827 +0.05(+1.33%)
Jul 13, 2009 3.906 3.949 3.906 3.939 534,822 +0.04(+1.09%)
Jul 10, 2009 3.857 3.910 3.808 3.896 493,276 +0.03(+0.85%)
Jul 09, 2009 3.821 3.896 3.792 3.864 551,153 +0.10(+2.61%)
Jul 08, 2009 3.854 3.870 3.726 3.765 763,532 -0.07(-1.88%)
Jul 07, 2009 3.883 3.896 3.828 3.837 467,887 -0.05(-1.35%)
Jul 06, 2009 3.903 3.932 3.880 3.890 456,856 -0.05(-1.33%)
Jul 02, 2009 3.965 3.985 3.913 3.942 706,606 -0.07(-1.80%)
Jul 01, 2009 3.965 4.024 3.952 4.014 527,001 +0.06(+1.49%)
Jun 30, 2009 3.985 3.985 3.883 3.955 569,371 +0.02(+0.42%)
Jun 29, 2009 3.923 3.949 3.893 3.939 727,067 +0.03(+0.75%)
Jun 26, 2009 3.926 3.932 3.880 3.910 631,329 -0.03(-0.83%)
Jun 25, 2009 3.883 3.949 3.867 3.942 951,740 +0.10(+2.65%)
Jun 24, 2009 3.756 3.893 3.756 3.841 644,630 +0.11(+3.08%)
Jun 23, 2009 3.801 3.841 3.634 3.726 1,173,383 -0.07(-1.73%)
Jun 22, 2009 3.975 3.975 3.785 3.792 965,603 -0.20(-4.93%)
Jun 19, 2009 3.995 4.031 3.946 3.988 465,193 +0.00(+0.08%)
Jun 18, 2009 4.028 4.073 3.972 3.985 1,067,996 -0.03(-0.65%)
Jun 17, 2009 4.031 4.064 3.975 4.011 727,735 -0.02(-0.49%)
Jun 16, 2009 4.126 4.136 4.024 4.031 719,856 -0.06(-1.52%)
Jun 15, 2009 4.145 4.145 4.072 4.093 679,088 -0.12(-2.88%)
Jun 12, 2009 4.136 4.218 4.123 4.214 634,331 +0.07(+1.66%)
Jun 11, 2009 4.119 4.182 4.113 4.145 740,686 +0.04(+1.04%)
Jun 10, 2009 4.119 4.142 4.047 4.103 476,721 +0.01(+0.32%)
Jun 09, 2009 4.034 4.093 4.014 4.090 433,109 +0.08(+1.88%)
Jun 08, 2009 4.005 4.031 3.982 4.014 578,333 -0.03(-0.81%)
Jun 05, 2009 4.106 4.113 4.018 4.047 774,719 +0.00(+0.08%)
Jun 04, 2009 3.939 4.047 3.896 4.044 807,538 +0.10(+2.58%)
Jun 03, 2009 3.985 3.985 3.883 3.942 908,811 -0.09(-2.12%)
Jun 02, 2009 3.900 4.034 3.900 4.028 718,339 +0.09(+2.16%)
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.