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 )

23.73 -0.15 (-0.63%)
Streaming Delayed Price Updated: 12:12 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 (%)
May 28, 2010 4.822 4.872 4.775 4.822 625,842 -0.02(-0.49%)
May 27, 2010 4.700 4.845 4.700 4.845 850,819 +0.22(+4.81%)
May 26, 2010 4.711 4.714 4.586 4.623 737,859 -0.02(-0.36%)
May 25, 2010 4.532 4.643 4.428 4.640 802,667 +0.01(+0.29%)
May 24, 2010 4.647 4.673 4.572 4.626 671,765 -0.03(-0.55%)
May 21, 2010 4.545 4.687 4.481 4.652 986,685 +0.08(+1.74%)
May 20, 2010 4.569 4.684 4.539 4.572 1,483 -0.25(-5.10%)
May 19, 2010 4.886 4.933 4.708 4.818 1,037,557 -0.08(-1.60%)
May 18, 2010 4.997 5.000 4.883 4.897 570,150 -0.03(-0.68%)
May 17, 2010 4.967 4.980 4.850 4.930 659,696 -0.01(-0.14%)
May 14, 2010 4.937 5.034 4.867 4.937 777,888 -0.13(-2.65%)
May 13, 2010 5.077 5.107 5.051 5.071 606,924 -0.03(-0.51%)
May 12, 2010 5.061 5.097 5.030 5.097 485,393 +0.09(+1.87%)
May 11, 2010 5.044 5.067 5.004 5.004 591,108 -0.03(-0.60%)
May 10, 2010 5.054 5.055 5.007 5.034 1,091,523 +0.29(+6.06%)
May 07, 2010 4.736 4.850 4.599 4.746 1,283,059 -0.06(-1.18%)
May 06, 2010 5.041 5.138 4.442 4.803 2,838,437 -0.35(-6.81%)
May 05, 2010 5.188 5.245 5.138 5.154 943,458 -0.14(-2.59%)
May 04, 2010 5.402 5.442 5.275 5.291 948,026 -0.18(-3.30%)
May 03, 2010 5.432 5.492 5.422 5.472 384,764 +0.06(+1.11%)
Apr 30, 2010 5.492 5.495 5.412 5.412 409,379 -0.07(-1.22%)
Apr 29, 2010 5.422 5.495 5.422 5.479 824,220 +0.06(+1.05%)
Apr 28, 2010 5.452 5.495 5.408 5.422 659,155 -0.02(-0.43%)
Apr 27, 2010 5.539 5.562 5.429 5.445 850,727 -0.11(-1.93%)
Apr 26, 2010 5.562 5.576 5.539 5.552 458,988 -0.01(-0.12%)
Apr 23, 2010 5.539 5.559 5.529 5.559 335,125 +0.01(+0.12%)
Apr 22, 2010 5.492 5.552 5.482 5.552 482,652 -0.00(-0.06%)
Apr 21, 2010 5.546 5.596 5.529 5.556 438,600 +0.02(+0.29%)
Apr 20, 2010 5.516 5.543 5.507 5.540 502,323 +0.05(+0.85%)
Apr 19, 2010 5.467 5.520 5.467 5.493 362,044 -0.02(-0.31%)
Apr 16, 2010 5.540 5.563 5.460 5.510 671,227 -0.05(-0.95%)
Apr 15, 2010 5.576 5.583 5.550 5.563 444,285 -0.02(-0.36%)
Apr 14, 2010 5.533 5.583 5.526 5.583 547,379 +0.06(+1.08%)
Apr 13, 2010 5.513 5.530 5.483 5.523 433,551 +0.00(+0.06%)
Apr 12, 2010 5.516 5.549 5.513 5.520 558,363 +0.00(+0.06%)
Apr 09, 2010 5.540 5.540 5.483 5.516 376,142 +0.02(+0.36%)
Apr 08, 2010 5.450 5.497 5.427 5.497 463,845 +0.03(+0.61%)
Apr 07, 2010 5.490 5.493 5.437 5.463 601,547 -0.01(-0.24%)
Apr 06, 2010 5.433 5.483 5.403 5.477 575,578 +0.03(+0.55%)
Apr 05, 2010 5.427 5.470 5.410 5.447 395,290 +0.05(+0.86%)
Apr 01, 2010 5.417 5.400 5.400 5.400 487,184 +0.02(+0.43%)
Mar 31, 2010 5.380 5.407 5.367 5.377 518,973 -0.01(-0.25%)
Mar 30, 2010 5.387 5.409 5.370 5.390 734,877 +0.03(+0.50%)
Mar 29, 2010 5.360 5.387 5.347 5.364 590,681 +0.04(+0.69%)
Mar 26, 2010 5.364 5.367 5.321 5.327 471,897 -0.01(-0.19%)
Mar 25, 2010 5.370 5.384 5.324 5.337 501,977 -0.01(-0.25%)
Mar 24, 2010 5.347 5.373 5.334 5.350 683,333 +0.00(+0.09%)
Mar 23, 2010 5.337 5.347 5.310 5.346 468,548 +0.04(+0.73%)
Mar 22, 2010 5.297 5.330 5.277 5.307 386,250 -0.00(-0.02%)
Mar 19, 2010 5.351 5.357 5.298 5.308 608,443 -0.04(-0.68%)
Mar 18, 2010 5.357 5.357 5.331 5.344 530,017 +0.01(+0.12%)
Mar 17, 2010 5.344 5.367 5.331 5.338 526,534 +0.03(+0.62%)
Mar 16, 2010 5.278 5.305 5.265 5.305 613,226 +0.05(+0.88%)
Mar 15, 2010 5.242 5.258 5.225 5.258 582,569 -0.04(-0.75%)
Mar 12, 2010 5.354 5.354 5.295 5.298 427,947 -0.02(-0.31%)
Mar 11, 2010 5.315 5.344 5.305 5.315 616,241 -0.02(-0.31%)
Mar 10, 2010 5.298 5.341 5.278 5.331 635,517 +0.04(+0.69%)
Mar 09, 2010 5.239 5.321 5.229 5.295 979,213 +0.05(+0.94%)
Mar 08, 2010 5.262 5.262 5.225 5.245 505,249 +0.01(+0.25%)
Mar 05, 2010 5.169 5.245 5.169 5.232 588,570 +0.09(+1.67%)
Mar 04, 2010 5.173 5.179 5.143 5.146 447,557 -0.02(-0.38%)
Mar 03, 2010 5.169 5.212 5.153 5.166 445,918 -0.00(-0.06%)
Mar 02, 2010 5.126 5.170 5.110 5.169 615,920 +0.06(+1.16%)
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.