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 (%)
Aug 31, 2015 9.687 9.697 9.617 9.632 372,825 -0.07(-0.72%)
Aug 28, 2015 9.597 9.722 9.592 9.702 277,222 +0.10(+1.09%)
Aug 27, 2015 9.537 9.647 9.502 9.597 367,861 +0.16(+1.68%)
Aug 26, 2015 9.312 9.462 9.143 9.439 447,056 +0.25(+2.73%)
Aug 25, 2015 9.262 9.312 9.143 9.188 540,799 +0.13(+1.49%)
Aug 24, 2015 8.943 9.297 7.610 9.053 1,616,260 -0.53(-5.57%)
Aug 21, 2015 9.862 9.872 9.577 9.587 576,333 -0.34(-3.42%)
Aug 20, 2015 9.996 9.996 9.922 9.927 401,498 -0.10(-0.97%)
Aug 19, 2015 10.02 10.03 9.969 10.02 333,938 -0.03(-0.34%)
Aug 18, 2015 10.03 10.07 10.02 10.06 196,948 +0.00(+0.05%)
Aug 17, 2015 9.994 10.07 9.969 10.05 310,152 +0.04(+0.40%)
Aug 14, 2015 9.994 10.03 9.979 10.01 154,969 +0.01(+0.06%)
Aug 13, 2015 10.01 10.03 9.974 10.01 236,394 -0.01(-0.06%)
Aug 12, 2015 9.994 10.04 9.920 10.01 264,985 -0.03(-0.30%)
Aug 11, 2015 10.02 10.07 10.02 10.04 339,907 -0.04(-0.44%)
Aug 10, 2015 10.04 10.10 10.04 10.09 139,336 +0.07(+0.69%)
Aug 07, 2015 10.06 10.06 9.999 10.02 162,456 -0.04(-0.39%)
Aug 06, 2015 10.09 10.10 10.02 10.06 309,710 -0.05(-0.49%)
Aug 05, 2015 10.11 10.15 10.10 10.11 216,541 +0.04(+0.44%)
Aug 04, 2015 10.05 10.09 10.04 10.06 186,786 +0.02(+0.25%)
Aug 03, 2015 10.08 10.09 10.01 10.04 251,722 -0.04(-0.39%)
Jul 31, 2015 10.12 10.29 10.07 10.08 318,701 +0.01(+0.10%)
Jul 30, 2015 10.01 10.07 9.994 10.07 161,250 +0.03(+0.35%)
Jul 29, 2015 9.979 10.05 9.979 10.03 211,185 +0.03(+0.30%)
Jul 28, 2015 9.925 10.02 9.895 10.00 287,963 +0.12(+1.20%)
Jul 27, 2015 9.910 9.915 9.865 9.885 218,042 -0.05(-0.50%)
Jul 24, 2015 10.01 10.03 9.935 9.935 200,565 -0.09(-0.89%)
Jul 23, 2015 10.04 10.07 9.979 10.02 465,748 +0.00(+0.05%)
Jul 22, 2015 10.04 10.06 9.994 10.02 251,634 -0.06(-0.61%)
Jul 21, 2015 10.10 10.11 10.04 10.08 351,473 -0.02(-0.24%)
Jul 20, 2015 10.12 10.13 10.10 10.11 323,202 -0.01(-0.15%)
Jul 17, 2015 10.14 10.14 10.09 10.12 299,945 -0.00(-0.05%)
Jul 16, 2015 10.10 10.13 10.07 10.13 343,753 +0.06(+0.59%)
Jul 15, 2015 10.05 10.09 10.04 10.07 269,498 +0.02(+0.24%)
Jul 14, 2015 10.01 10.06 9.997 10.04 212,604 +0.02(+0.20%)
Jul 13, 2015 9.997 10.03 9.984 10.02 269,487 +0.08(+0.79%)
Jul 10, 2015 9.963 9.963 9.909 9.943 296,566 +0.10(+1.00%)
Jul 09, 2015 9.845 9.923 9.835 9.845 396,860 +0.04(+0.40%)
Jul 08, 2015 9.835 9.850 9.766 9.805 548,105 -0.07(-0.75%)
Jul 07, 2015 9.869 9.879 9.741 9.879 335,848 +0.03(+0.30%)
Jul 06, 2015 9.781 9.850 9.766 9.850 342,920 -0.00(-0.05%)
Jul 02, 2015 9.835 9.855 9.855 9.855 417,891 +0.01(+0.15%)
Jul 01, 2015 9.825 9.840 9.741 9.840 260,467 +0.09(+0.96%)
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%)
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.