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, 2010 5.066 5.117 5.048 5.069 3,775 -0.01(-0.20%)
Aug 30, 2010 5.114 5.145 5.076 5.079 453,631 -0.06(-1.14%)
Aug 27, 2010 5.138 5.166 5.038 5.138 734,504 +0.08(+1.57%)
Aug 26, 2010 5.121 5.152 5.043 5.059 615,632 -0.05(-0.94%)
Aug 25, 2010 5.062 5.114 5.045 5.107 590,212 +0.01(+0.14%)
Aug 24, 2010 5.121 5.148 5.066 5.100 648,768 -0.07(-1.27%)
Aug 23, 2010 5.176 5.190 5.148 5.166 318,968 +0.02(+0.47%)
Aug 20, 2010 5.131 5.152 5.086 5.141 420,795 -0.01(-0.28%)
Aug 19, 2010 5.242 5.242 5.129 5.156 620,489 -0.09(-1.70%)
Aug 18, 2010 5.283 5.283 5.183 5.245 479,243 +0.03(+0.66%)
Aug 17, 2010 5.170 5.231 5.142 5.211 514,690 +0.10(+1.87%)
Aug 16, 2010 5.081 5.132 5.071 5.115 561,088 +0.02(+0.47%)
Aug 13, 2010 5.091 5.121 5.067 5.091 557,128 +0.02(+0.37%)
Aug 12, 2010 5.002 5.095 4.999 5.072 640,786 -0.02(-0.37%)
Aug 11, 2010 5.204 5.204 5.077 5.091 849,637 -0.18(-3.37%)
Aug 10, 2010 5.286 5.289 5.242 5.269 427,136 -0.04(-0.84%)
Aug 09, 2010 5.327 5.327 5.297 5.313 413,820 +0.00(+0.00%)
Aug 06, 2010 5.313 5.317 5.242 5.313 457,959 +0.02(+0.32%)
Aug 05, 2010 5.242 5.341 5.235 5.296 778,730 +0.02(+0.45%)
Aug 04, 2010 5.221 5.272 5.197 5.272 369,598 +0.05(+0.98%)
Aug 03, 2010 5.204 5.255 5.139 5.221 493,389 +0.00(+0.00%)
Aug 02, 2010 5.177 5.280 5.170 5.221 829,939 +0.09(+1.80%)
Jul 30, 2010 5.129 5.180 5.098 5.129 763,600 -0.01(-0.27%)
Jul 29, 2010 5.156 5.194 5.098 5.142 541,384 +0.02(+0.40%)
Jul 28, 2010 5.142 5.163 5.116 5.122 433,734 -0.02(-0.33%)
Jul 27, 2010 5.180 5.194 5.126 5.139 548,702 -0.03(-0.60%)
Jul 26, 2010 5.074 5.170 5.074 5.170 524,836 +0.10(+2.02%)
Jul 23, 2010 5.040 5.115 5.023 5.067 440,774 +0.02(+0.41%)
Jul 22, 2010 4.968 5.047 4.965 5.047 735,456 +0.12(+2.36%)
Jul 21, 2010 4.965 4.985 4.889 4.930 463,312 -0.02(-0.36%)
Jul 20, 2010 4.874 4.969 4.857 4.948 499,108 +0.04(+0.83%)
Jul 19, 2010 4.891 4.918 4.860 4.908 316,977 +0.05(+0.98%)
Jul 16, 2010 4.860 4.935 4.847 4.860 564,675 -0.10(-1.98%)
Jul 15, 2010 4.955 4.959 4.894 4.959 347,396 +0.01(+0.21%)
Jul 14, 2010 4.959 4.972 4.921 4.948 537,868 -0.02(-0.34%)
Jul 13, 2010 4.942 4.978 4.925 4.965 567,521 +0.08(+1.67%)
Jul 12, 2010 4.897 4.911 4.860 4.884 443,818 -0.01(-0.21%)
Jul 09, 2010 4.894 4.897 4.819 4.894 344,114 +0.03(+0.70%)
Jul 08, 2010 4.819 4.860 4.792 4.860 544,589 +0.07(+1.42%)
Jul 07, 2010 4.663 4.802 4.663 4.792 460,551 +0.12(+2.62%)
Jul 06, 2010 4.623 4.714 4.623 4.670 569,831 +0.08(+1.70%)
Jul 02, 2010 4.592 4.646 4.558 4.592 725,214 -0.04(-0.88%)
Jul 01, 2010 4.673 4.690 4.585 4.633 708,016 -0.06(-1.23%)
Jun 30, 2010 4.752 4.765 4.687 4.690 705,862 -0.03(-0.72%)
Jun 29, 2010 4.806 4.809 4.697 4.724 631,432 -0.12(-2.45%)
Jun 25, 2010 4.843 4.860 4.752 4.843 387,924 +0.04(+0.92%)
Jun 24, 2010 4.816 4.853 4.782 4.799 422,704 -0.05(-1.05%)
Jun 23, 2010 4.850 4.884 4.816 4.850 550,650 +0.02(+0.35%)
Jun 22, 2010 4.925 4.955 4.833 4.833 694,601 -0.10(-2.06%)
Jun 21, 2010 5.020 5.053 4.908 4.935 390,252 -0.06(-1.11%)
Jun 18, 2010 4.990 5.023 4.970 4.990 435,120 +0.00(+0.00%)
Jun 17, 2010 5.010 5.010 4.960 4.990 407,832 +0.00(+0.00%)
Jun 16, 2010 4.966 5.023 4.949 4.990 465,429 -0.01(-0.20%)
Jun 15, 2010 4.936 5.014 4.933 5.000 603,734 +0.07(+1.50%)
Jun 14, 2010 4.926 4.980 4.926 4.926 433,048 +0.06(+1.18%)
Jun 11, 2010 4.821 4.882 4.811 4.869 459,428 +0.02(+0.35%)
Jun 10, 2010 4.778 4.859 4.764 4.852 732,832 +0.17(+3.60%)
Jun 09, 2010 4.704 4.771 4.673 4.683 476,900 -0.02(-0.43%)
Jun 08, 2010 4.653 4.710 4.626 4.704 514,323 +0.05(+1.16%)
Jun 07, 2010 4.781 4.801 4.650 4.650 687,472 -0.08(-1.64%)
Jun 04, 2010 4.727 4.831 4.710 4.727 490,580 -0.12(-2.57%)
Jun 03, 2010 4.801 4.885 4.801 4.852 497,919 +0.05(+1.05%)
Jun 02, 2010 4.778 4.818 4.737 4.801 912,392 +0.03(+0.71%)
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.