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: 6:30 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, 2011 5.666 5.715 5.614 5.644 703,098 +0.03(+0.60%)
Aug 30, 2011 5.540 5.622 5.529 5.611 511,278 +0.02(+0.33%)
Aug 29, 2011 5.562 5.603 5.533 5.592 571,659 +0.11(+2.04%)
Aug 26, 2011 5.410 5.503 5.320 5.480 571,592 +0.05(+0.89%)
Aug 25, 2011 5.547 5.547 5.365 5.432 560,459 -0.06(-1.08%)
Aug 24, 2011 5.402 5.499 5.376 5.491 494,158 +0.07(+1.30%)
Aug 23, 2011 5.276 5.428 5.209 5.421 714,655 +0.20(+3.78%)
Aug 22, 2011 5.447 5.454 5.209 5.223 718,292 -0.09(-1.63%)
Aug 19, 2011 5.365 5.439 5.284 5.310 574,518 -0.10(-1.77%)
Aug 18, 2011 5.517 5.517 5.358 5.406 714,616 -0.20(-3.63%)
Aug 17, 2011 5.650 5.668 5.546 5.609 415,454 +0.01(+0.13%)
Aug 16, 2011 5.628 5.668 5.543 5.602 426,541 -0.07(-1.24%)
Aug 15, 2011 5.550 5.672 5.550 5.672 384,708 +0.15(+2.74%)
Aug 12, 2011 5.498 5.572 5.458 5.521 581,611 +0.08(+1.49%)
Aug 11, 2011 5.225 5.517 5.190 5.439 776,367 +0.25(+4.77%)
Aug 10, 2011 5.192 5.332 5.173 5.192 691,383 -0.16(-2.97%)
Aug 09, 2011 5.535 5.354 4.937 5.351 1,585,474 +0.24(+4.78%)
Aug 08, 2011 5.535 5.535 5.103 5.107 1,728,717 -0.58(-10.26%)
Aug 05, 2011 5.761 5.790 5.484 5.691 1,579,442 +0.00(+0.05%)
Aug 04, 2011 5.894 5.949 5.657 5.688 1,616,060 -0.34(-5.57%)
Aug 03, 2011 5.971 6.023 5.813 6.023 1,166,277 +0.05(+0.80%)
Aug 02, 2011 6.045 6.112 5.964 5.975 612,472 -0.12(-1.94%)
Aug 01, 2011 6.223 6.226 6.053 6.093 732,074 -0.01(-0.12%)
Jul 29, 2011 6.108 6.152 6.049 6.101 764,662 -0.08(-1.26%)
Jul 28, 2011 6.193 6.223 6.162 6.178 509,771 -0.03(-0.42%)
Jul 27, 2011 6.308 6.308 6.186 6.204 602,568 -0.13(-2.04%)
Jul 26, 2011 6.341 6.345 6.274 6.334 778,762 +0.00(+0.00%)
Jul 25, 2011 6.334 6.382 6.311 6.334 542,830 -0.06(-0.98%)
Jul 22, 2011 6.396 6.400 6.393 6.396 385,101 +0.01(+0.17%)
Jul 21, 2011 6.322 6.407 6.322 6.385 530,273 +0.07(+1.17%)
Jul 20, 2011 6.311 6.330 6.286 6.311 499,536 +0.02(+0.28%)
Jul 19, 2011 6.242 6.301 6.242 6.294 363,980 +0.07(+1.12%)
Jul 18, 2011 6.261 6.261 6.187 6.224 523,667 -0.07(-1.17%)
Jul 15, 2011 6.298 6.312 6.256 6.298 449,138 +0.03(+0.47%)
Jul 14, 2011 6.334 6.356 6.260 6.268 465,810 -0.04(-0.70%)
Jul 13, 2011 6.305 6.367 6.283 6.312 800,880 +0.05(+0.82%)
Jul 12, 2011 6.246 6.294 6.242 6.261 384,783 -0.01(-0.23%)
Jul 11, 2011 6.323 6.331 6.257 6.275 513,547 -0.11(-1.73%)
Jul 08, 2011 6.382 6.408 6.364 6.386 429,209 -0.07(-1.14%)
Jul 07, 2011 6.426 6.466 6.419 6.459 547,427 +0.06(+0.98%)
Jul 06, 2011 6.400 6.404 6.338 6.397 461,052 -0.01(-0.11%)
Jul 05, 2011 6.382 6.411 6.367 6.404 324,996 -0.02(-0.29%)
Jul 01, 2011 6.338 6.422 6.305 6.422 443,631 +0.07(+1.10%)
Jun 30, 2011 6.301 6.371 6.301 6.353 481,099 +0.07(+1.05%)
Jun 29, 2011 6.239 6.290 6.206 6.286 571,997 +0.08(+1.30%)
Jun 28, 2011 6.136 6.206 6.136 6.206 383,474 +0.07(+1.14%)
Jun 27, 2011 6.096 6.151 6.048 6.136 481,788 +0.06(+1.03%)
Jun 24, 2011 6.132 6.136 6.044 6.074 488,111 -0.06(-0.96%)
Jun 23, 2011 6.070 6.132 6.022 6.132 475,573 -0.01(-0.18%)
Jun 22, 2011 6.195 6.231 6.121 6.143 542,190 -0.06(-0.95%)
Jun 21, 2011 6.151 6.224 6.145 6.202 403,283 +0.08(+1.30%)
Jun 20, 2011 6.100 6.122 6.100 6.122 284,285 +0.02(+0.36%)
Jun 17, 2011 6.108 6.122 6.075 6.100 384,564 +0.06(+1.03%)
Jun 16, 2011 6.104 6.111 5.998 6.038 603,872 -0.05(-0.84%)
Jun 15, 2011 6.162 6.170 6.064 6.089 621,353 -0.15(-2.45%)
Jun 14, 2011 6.202 6.246 6.195 6.243 278,907 +0.11(+1.85%)
Jun 13, 2011 6.155 6.181 6.108 6.129 316,114 -0.02(-0.30%)
Jun 10, 2011 6.239 6.239 6.107 6.148 661,893 -0.09(-1.52%)
Jun 09, 2011 6.184 6.275 6.177 6.243 324,422 +0.06(+0.94%)
Jun 08, 2011 6.232 6.246 6.166 6.184 494,418 -0.07(-1.11%)
Jun 07, 2011 6.279 6.301 6.250 6.254 424,924 -0.00(-0.06%)
Jun 06, 2011 6.290 6.305 6.243 6.257 405,220 -0.06(-0.92%)
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.