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: 10:26 AM 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 31, 2013 8.253 8.309 8.039 8.039 851,338 -0.26(-3.14%)
May 30, 2013 8.283 8.343 8.283 8.300 308,449 +0.04(+0.47%)
May 29, 2013 8.330 8.338 8.206 8.262 518,605 -0.10(-1.18%)
May 28, 2013 8.539 8.539 8.355 8.360 511,601 -0.02(-0.20%)
May 24, 2013 8.360 8.406 8.358 8.377 311,050 -0.04(-0.46%)
May 23, 2013 8.385 8.437 8.373 8.415 692,718 -0.08(-0.91%)
May 22, 2013 8.590 8.659 8.488 8.492 530,643 -0.07(-0.86%)
May 21, 2013 8.557 8.596 8.540 8.566 313,240 +0.03(+0.30%)
May 20, 2013 8.523 8.583 8.515 8.540 443,442 +0.03(+0.30%)
May 17, 2013 8.506 8.553 8.502 8.515 385,823 +0.02(+0.25%)
May 16, 2013 8.451 8.494 8.434 8.494 395,500 +0.03(+0.35%)
May 15, 2013 8.404 8.464 8.383 8.464 416,908 +0.11(+1.27%)
May 13, 2013 8.311 8.375 8.290 8.358 332,600 +0.02(+0.25%)
May 10, 2013 8.328 8.345 8.275 8.336 370,631 +0.04(+0.46%)
May 09, 2013 8.302 8.345 8.298 8.298 380,723 -0.04(-0.46%)
May 08, 2013 8.302 8.353 8.290 8.336 337,975 +0.03(+0.36%)
May 07, 2013 8.264 8.315 8.251 8.307 428,407 +0.03(+0.41%)
May 06, 2013 8.268 8.281 8.247 8.273 407,654 +0.01(+0.10%)
May 03, 2013 8.230 8.281 8.188 8.264 512,480 +0.08(+0.93%)
May 02, 2013 8.141 8.188 8.124 8.188 279,024 +0.06(+0.78%)
May 01, 2013 8.124 8.162 8.106 8.124 367,908 -0.03(-0.31%)
Apr 30, 2013 8.120 8.149 8.103 8.149 536,771 +0.05(+0.58%)
Apr 29, 2013 8.073 8.132 8.069 8.103 331,574 +0.02(+0.26%)
Apr 26, 2013 8.086 8.086 8.043 8.081 325,015 -0.00(-0.05%)
Apr 25, 2013 8.039 8.095 8.039 8.086 488,580 +0.04(+0.53%)
Apr 24, 2013 8.120 8.120 8.022 8.043 405,086 -0.03(-0.32%)
Apr 23, 2013 8.022 8.094 8.009 8.069 269,323 +0.08(+1.06%)
Apr 22, 2013 7.929 7.975 7.890 7.984 217,680 +0.07(+0.86%)
Apr 19, 2013 7.869 7.933 7.856 7.916 330,239 +0.05(+0.63%)
Apr 18, 2013 7.925 7.929 7.841 7.866 374,750 -0.04(-0.53%)
Apr 17, 2013 7.967 7.967 7.874 7.908 359,687 -0.09(-1.16%)
Apr 16, 2013 7.955 8.014 7.946 8.001 368,212 +0.08(+1.01%)
Apr 15, 2013 7.963 7.980 7.921 7.921 524,262 -0.08(-1.00%)
Apr 12, 2013 7.959 8.009 7.942 8.001 489,374 +0.00(+0.05%)
Apr 11, 2013 7.971 8.005 7.967 7.997 355,658 +0.04(+0.48%)
Apr 10, 2013 7.912 7.971 7.912 7.959 347,094 +0.07(+0.86%)
Apr 09, 2013 7.900 7.921 7.866 7.891 382,076 +0.03(+0.38%)
Apr 08, 2013 7.866 7.866 7.824 7.862 363,567 +0.01(+0.11%)
Apr 05, 2013 7.777 7.853 7.743 7.853 399,352 -0.01(-0.11%)
Apr 04, 2013 7.845 7.879 7.828 7.862 409,983 +0.02(+0.22%)
Apr 03, 2013 7.870 7.900 7.815 7.845 422,633 -0.03(-0.43%)
Apr 02, 2013 7.862 7.921 7.857 7.879 518,112 +0.01(+0.11%)
Apr 01, 2013 7.900 7.900 7.853 7.870 418,808 -0.01(-0.16%)
Mar 28, 2013 8.031 8.031 7.883 7.883 552,876 -0.05(-0.64%)
Mar 27, 2013 7.883 7.946 7.870 7.933 316,041 +0.02(+0.27%)
Mar 26, 2013 7.946 7.959 7.857 7.912 324,035 +0.06(+0.75%)
Mar 25, 2013 7.967 7.967 7.849 7.853 462,710 -0.04(-0.48%)
Mar 22, 2013 7.866 7.912 7.853 7.891 420,527 +0.02(+0.21%)
Mar 21, 2013 7.891 7.908 7.866 7.874 413,979 -0.03(-0.43%)
Mar 20, 2013 7.900 7.908 7.883 7.908 404,700 +0.03(+0.43%)
Mar 19, 2013 7.895 7.908 7.828 7.874 486,344 +0.01(+0.15%)
Mar 18, 2013 7.921 7.968 7.837 7.863 428,362 -0.07(-0.85%)
Mar 15, 2013 7.972 7.972 7.909 7.930 505,340 -0.04(-0.53%)
Mar 14, 2013 7.980 7.992 7.959 7.972 392,352 +0.00(+0.00%)
Mar 13, 2013 7.963 7.980 7.913 7.972 450,500 +0.02(+0.26%)
Mar 12, 2013 7.972 7.980 7.921 7.951 430,567 +0.00(+0.00%)
Mar 11, 2013 7.980 7.980 7.934 7.951 415,551 -0.01(-0.11%)
Mar 08, 2013 7.989 7.993 7.900 7.959 518,847 +0.00(+0.00%)
Mar 07, 2013 7.930 7.968 7.908 7.959 503,281 +0.04(+0.53%)
Mar 06, 2013 7.913 7.921 7.892 7.917 347,589 +0.02(+0.21%)
Mar 05, 2013 7.926 7.947 7.875 7.900 624,384 +0.01(+0.16%)
Mar 04, 2013 7.816 7.888 7.745 7.888 639,133 +0.11(+1.46%)
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.