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 )

23.66 +0.05 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 9.046 9.135 9.041 9.123 263,545 +0.08(+0.86%)
Apr 29, 2014 9.023 9.073 9.023 9.046 262,065 +0.04(+0.41%)
Apr 28, 2014 9.018 9.036 8.972 9.009 202,078 +0.00(+0.05%)
Apr 25, 2014 9.018 9.023 8.981 9.004 159,321 -0.03(-0.30%)
Apr 24, 2014 9.027 9.046 8.991 9.032 297,042 +0.03(+0.31%)
Apr 23, 2014 8.986 9.027 8.949 9.004 369,762 +0.00(+0.05%)
Apr 22, 2014 8.963 9.009 8.940 9.000 206,842 +0.04(+0.41%)
Apr 21, 2014 8.940 8.968 8.936 8.963 217,860 -0.00(-0.01%)
Apr 17, 2014 8.937 8.964 8.964 8.964 181,118 +0.01(+0.10%)
Apr 16, 2014 8.905 8.955 8.887 8.955 246,130 +0.09(+0.98%)
Apr 15, 2014 8.832 8.869 8.778 8.869 245,116 +0.05(+0.52%)
Apr 14, 2014 8.841 8.841 8.778 8.823 262,942 +0.02(+0.21%)
Apr 11, 2014 8.850 8.850 8.778 8.805 161,799 -0.05(-0.62%)
Apr 10, 2014 8.955 8.964 8.837 8.860 355,552 -0.09(-0.97%)
Apr 09, 2014 8.905 8.951 8.864 8.946 479,112 +0.08(+0.87%)
Apr 08, 2014 8.864 8.896 8.823 8.869 248,894 -0.01(-0.10%)
Apr 07, 2014 8.955 8.955 8.864 8.878 233,452 -0.09(-1.02%)
Apr 04, 2014 9.014 9.042 8.937 8.969 399,097 -0.01(-0.15%)
Apr 03, 2014 8.987 9.001 8.850 8.982 325,249 -0.00(-0.05%)
Apr 02, 2014 8.996 9.016 8.987 8.987 673,100 -0.02(-0.25%)
Apr 01, 2014 8.969 9.022 8.955 9.010 354,274 +0.05(+0.61%)
Mar 31, 2014 8.928 8.960 8.914 8.955 291,877 +0.06(+0.67%)
Mar 28, 2014 8.869 8.919 8.869 8.896 211,614 +0.03(+0.36%)
Mar 27, 2014 8.837 8.864 8.814 8.864 169,450 +0.02(+0.21%)
Mar 26, 2014 8.878 8.901 8.832 8.846 201,917 -0.01(-0.10%)
Mar 25, 2014 8.855 8.882 8.837 8.855 183,342 +0.01(+0.15%)
Mar 24, 2014 8.837 8.869 8.804 8.841 313,939 +0.00(+0.05%)
Mar 21, 2014 8.869 8.887 8.837 8.837 187,386 -0.02(-0.26%)
Mar 20, 2014 8.819 8.860 8.796 8.860 221,744 +0.00(+0.04%)
Mar 19, 2014 8.915 8.920 8.824 8.856 283,299 -0.04(-0.46%)
Mar 18, 2014 8.847 8.901 8.824 8.897 260,809 +0.08(+0.92%)
Mar 17, 2014 8.824 8.856 8.806 8.815 324,568 +0.01(+0.10%)
Mar 14, 2014 8.806 8.820 8.784 8.806 148,124 +0.00(+0.00%)
Mar 13, 2014 8.874 8.874 8.775 8.806 349,995 -0.05(-0.51%)
Mar 12, 2014 8.838 8.852 8.811 8.852 242,188 -0.01(-0.10%)
Mar 11, 2014 8.879 8.920 8.856 8.861 292,144 -0.03(-0.36%)
Mar 10, 2014 8.865 8.901 8.847 8.892 215,241 +0.01(+0.15%)
Mar 07, 2014 8.915 8.921 8.847 8.879 345,946 -0.00(-0.05%)
Mar 06, 2014 8.933 8.942 8.870 8.883 430,273 -0.03(-0.36%)
Mar 05, 2014 8.901 8.924 8.865 8.915 314,880 +0.02(+0.20%)
Mar 04, 2014 8.820 8.901 8.820 8.897 436,311 +0.12(+1.34%)
Mar 03, 2014 8.770 8.784 8.747 8.779 252,926 -0.04(-0.41%)
Feb 28, 2014 8.806 8.833 8.781 8.815 311,736 +0.02(+0.26%)
Feb 27, 2014 8.752 8.793 8.743 8.793 510,322 +0.05(+0.57%)
Feb 26, 2014 8.747 8.756 8.718 8.743 194,546 +0.01(+0.16%)
Feb 25, 2014 8.707 8.752 8.702 8.729 346,776 -0.01(-0.10%)
Feb 24, 2014 8.716 8.766 8.707 8.738 220,965 +0.03(+0.36%)
Feb 21, 2014 8.711 8.738 8.693 8.707 204,521 +0.01(+0.10%)
Feb 20, 2014 8.666 8.698 8.648 8.698 274,453 +0.03(+0.31%)
Feb 19, 2014 8.657 8.711 8.657 8.670 610,729 -0.03(-0.33%)
Feb 18, 2014 8.681 8.699 8.654 8.699 245,893 -0.00(-0.05%)
Feb 14, 2014 8.672 8.703 8.703 8.703 300,127 +0.04(+0.47%)
Feb 13, 2014 8.613 8.694 8.595 8.663 280,803 +0.01(+0.10%)
Feb 12, 2014 8.622 8.681 8.609 8.654 301,137 +0.03(+0.31%)
Feb 11, 2014 8.528 8.631 8.514 8.627 209,103 +0.11(+1.27%)
Feb 10, 2014 8.496 8.523 8.482 8.518 251,704 +0.02(+0.27%)
Feb 07, 2014 8.388 8.500 8.383 8.496 339,463 +0.13(+1.51%)
Feb 06, 2014 8.275 8.370 8.275 8.370 293,707 +0.08(+0.98%)
Feb 05, 2014 8.257 8.302 8.226 8.289 264,238 +0.00(+0.00%)
Feb 04, 2014 8.221 8.289 8.217 8.289 306,351 +0.09(+1.04%)
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.