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 )

24.04 +0.16 (+0.69%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2014 9.508 9.508 9.424 9.447 350,899 -0.04(-0.39%)
Sep 29, 2014 9.438 9.499 9.401 9.485 357,157 -0.03(-0.34%)
Sep 26, 2014 9.471 9.546 9.429 9.517 195,943 +0.05(+0.49%)
Sep 25, 2014 9.560 9.560 9.447 9.471 210,333 -0.10(-1.03%)
Sep 24, 2014 9.532 9.574 9.492 9.569 171,181 +0.07(+0.69%)
Sep 23, 2014 9.532 9.564 9.499 9.503 139,799 -0.04(-0.44%)
Sep 22, 2014 9.611 9.625 9.533 9.546 200,899 -0.10(-1.02%)
Sep 19, 2014 9.634 9.658 9.606 9.644 238,974 +0.04(+0.41%)
Sep 18, 2014 9.548 9.618 9.543 9.605 219,419 +0.06(+0.59%)
Sep 17, 2014 9.534 9.548 9.501 9.548 170,184 +0.03(+0.29%)
Sep 16, 2014 9.436 9.529 9.432 9.520 204,889 +0.08(+0.89%)
Sep 15, 2014 9.450 9.459 9.422 9.436 216,404 -0.02(-0.20%)
Sep 12, 2014 9.473 9.501 9.445 9.455 216,924 -0.04(-0.44%)
Sep 11, 2014 9.473 9.497 9.436 9.497 251,105 +0.00(+0.00%)
Sep 10, 2014 9.478 9.497 9.450 9.497 240,870 +0.03(+0.34%)
Sep 09, 2014 9.511 9.511 9.444 9.464 188,738 -0.04(-0.44%)
Sep 08, 2014 9.543 9.562 9.492 9.506 259,082 -0.04(-0.39%)
Sep 05, 2014 9.576 9.576 9.543 9.543 231,979 -0.02(-0.24%)
Sep 04, 2014 9.580 9.580 9.566 9.566 318,058 -0.02(-0.19%)
Sep 03, 2014 9.576 9.604 9.562 9.585 203,135 +0.02(+0.19%)
Sep 02, 2014 9.576 9.589 9.548 9.566 304,583 +0.00(+0.00%)
Aug 29, 2014 9.585 9.566 9.566 9.566 290,138 +0.00(+0.05%)
Aug 28, 2014 9.539 9.562 9.520 9.562 229,071 -0.01(-0.15%)
Aug 27, 2014 9.580 9.599 9.564 9.576 221,444 +0.00(+0.05%)
Aug 26, 2014 9.543 9.580 9.529 9.571 351,987 +0.05(+0.54%)
Aug 25, 2014 9.525 9.543 9.498 9.520 231,696 +0.03(+0.29%)
Aug 22, 2014 9.511 9.525 9.483 9.492 264,892 -0.03(-0.34%)
Aug 21, 2014 9.539 9.570 9.515 9.525 244,567 -0.01(-0.10%)
Aug 20, 2014 9.525 9.557 9.525 9.534 234,425 -0.01(-0.07%)
Aug 19, 2014 9.425 9.550 9.424 9.540 187,206 +0.12(+1.33%)
Aug 18, 2014 9.425 9.434 9.406 9.416 261,006 +0.05(+0.49%)
Aug 15, 2014 9.429 9.433 9.346 9.369 172,230 -0.05(-0.54%)
Aug 14, 2014 9.355 9.429 9.332 9.420 249,188 +0.08(+0.89%)
Aug 13, 2014 9.291 9.346 9.263 9.337 245,615 +0.05(+0.55%)
Aug 12, 2014 9.286 9.300 9.254 9.286 217,702 -0.02(-0.20%)
Aug 11, 2014 9.231 9.305 9.231 9.305 240,815 +0.12(+1.26%)
Aug 08, 2014 9.110 9.170 9.106 9.189 275,016 +0.07(+0.76%)
Aug 07, 2014 9.147 9.184 9.115 9.119 232,740 -0.02(-0.25%)
Aug 06, 2014 9.101 9.170 9.064 9.143 433,148 +0.00(+0.05%)
Aug 05, 2014 9.221 9.231 9.120 9.138 335,932 -0.11(-1.15%)
Aug 04, 2014 9.323 9.328 9.217 9.244 268,115 -0.03(-0.30%)
Aug 01, 2014 9.346 9.360 9.222 9.272 301,515 -0.07(-0.79%)
Jul 31, 2014 9.485 9.494 9.318 9.346 492,199 -0.18(-1.85%)
Jul 30, 2014 9.578 9.578 9.476 9.522 305,494 -0.03(-0.34%)
Jul 29, 2014 9.540 9.577 9.536 9.554 174,020 +0.02(+0.19%)
Jul 28, 2014 9.554 9.564 9.513 9.536 291,094 -0.01(-0.10%)
Jul 25, 2014 9.587 9.587 9.545 9.545 168,556 -0.04(-0.43%)
Jul 24, 2014 9.578 9.587 9.554 9.587 178,096 +0.02(+0.19%)
Jul 23, 2014 9.540 9.591 9.531 9.568 262,925 +0.04(+0.44%)
Jul 22, 2014 9.480 9.540 9.480 9.527 295,723 +0.07(+0.76%)
Jul 21, 2014 9.459 9.478 9.422 9.455 356,542 -0.03(-0.29%)
Jul 18, 2014 9.478 9.496 9.432 9.482 305,922 +0.02(+0.24%)
Jul 17, 2014 9.505 9.514 9.450 9.459 270,053 -0.06(-0.68%)
Jul 16, 2014 9.524 9.537 9.505 9.524 261,516 +0.03(+0.34%)
Jul 15, 2014 9.514 9.514 9.450 9.491 244,223 -0.01(-0.15%)
Jul 14, 2014 9.482 9.533 9.482 9.505 185,982 +0.04(+0.39%)
Jul 11, 2014 9.436 9.473 9.432 9.468 194,872 +0.03(+0.34%)
Jul 10, 2014 9.468 9.505 9.427 9.436 377,532 -0.09(-0.97%)
Jul 09, 2014 9.510 9.547 9.491 9.528 337,038 +0.02(+0.19%)
Jul 08, 2014 9.496 9.510 9.432 9.510 397,654 +0.00(+0.00%)
Jul 07, 2014 9.482 9.514 9.473 9.510 336,321 +0.00(+0.05%)
Jul 03, 2014 9.519 9.505 9.505 9.505 229,745 +0.00(+0.00%)
Jul 02, 2014 9.542 9.551 9.473 9.505 366,886 -0.06(-0.63%)
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.