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 (%)
Sep 30, 2009 4.863 4.883 4.775 4.847 1,062,717 +0.01(+0.27%)
Sep 29, 2009 4.735 4.834 4.735 4.834 411,199 +0.02(+0.34%)
Sep 28, 2009 4.778 4.857 4.778 4.817 469,626 +0.05(+0.96%)
Sep 25, 2009 4.732 4.785 4.729 4.771 564,928 +0.03(+0.55%)
Sep 24, 2009 4.850 4.863 4.729 4.745 642,915 -0.11(-2.23%)
Sep 23, 2009 4.870 4.889 4.821 4.853 672,857 +0.00(+0.07%)
Sep 22, 2009 4.850 4.893 4.814 4.850 600,808 +0.01(+0.20%)
Sep 21, 2009 4.876 4.880 4.794 4.840 771,573 -0.08(-1.59%)
Sep 18, 2009 4.893 4.919 4.863 4.919 525,777 +0.06(+1.14%)
Sep 17, 2009 4.870 4.909 4.834 4.863 853,686 +0.01(+0.27%)
Sep 16, 2009 4.817 4.932 4.817 4.850 952,869 +0.03(+0.68%)
Sep 15, 2009 4.755 4.817 4.722 4.817 676,760 +0.06(+1.24%)
Sep 14, 2009 4.647 4.762 4.638 4.758 696,518 +0.09(+1.89%)
Sep 11, 2009 4.660 4.689 4.660 4.670 450,600 +0.01(+0.14%)
Sep 10, 2009 4.647 4.683 4.617 4.663 734,155 +0.01(+0.28%)
Sep 09, 2009 4.637 4.686 4.598 4.650 777,133 +0.02(+0.50%)
Sep 08, 2009 4.575 4.627 4.562 4.627 503,324 +0.08(+1.73%)
Sep 04, 2009 4.503 4.549 4.460 4.549 443,911 +0.08(+1.68%)
Sep 03, 2009 4.437 4.499 4.414 4.473 326,590 +0.06(+1.34%)
Sep 02, 2009 4.404 4.456 4.375 4.414 435,788 -0.01(-0.15%)
Sep 01, 2009 4.535 4.581 4.404 4.421 927,346 -0.14(-3.09%)
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%)
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.