Skip to main content

Eaton Vance Tax-Advantaged Dividend Income Fund (NY: EVT )

23.16 -0.10 (-0.43%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.52 12.52 12.38 12.41 231,468 -0.08(-0.60%)
May 30, 2017 12.40 12.48 12.40 12.48 163,739 +0.05(+0.37%)
May 26, 2017 12.48 12.48 12.37 12.43 180,153 -0.06(-0.51%)
May 25, 2017 12.45 12.52 12.45 12.50 191,893 +0.05(+0.42%)
May 24, 2017 12.41 12.46 12.41 12.45 196,511 +0.03(+0.28%)
May 23, 2017 12.36 12.43 12.36 12.41 180,036 +0.05(+0.42%)
May 22, 2017 12.41 12.45 12.35 12.36 201,805 -0.02(-0.16%)
May 19, 2017 12.27 12.38 12.27 12.38 254,168 +0.11(+0.89%)
May 18, 2017 12.13 12.28 12.11 12.27 203,825 +0.15(+1.23%)
May 17, 2017 12.22 12.25 12.11 12.12 273,186 -0.18(-1.45%)
May 16, 2017 12.30 12.36 12.27 12.30 277,787 -0.01(-0.05%)
May 15, 2017 12.37 12.43 12.28 12.31 298,698 -0.02(-0.19%)
May 12, 2017 12.39 12.48 12.28 12.33 289,628 -0.08(-0.65%)
May 11, 2017 12.57 12.57 12.36 12.41 272,876 -0.07(-0.60%)
May 10, 2017 12.55 12.57 12.48 12.48 186,984 -0.06(-0.50%)
May 09, 2017 12.55 12.59 12.53 12.55 98,540 -0.01(-0.05%)
May 08, 2017 12.59 12.64 12.54 12.55 136,205 -0.03(-0.23%)
May 05, 2017 12.61 12.62 12.48 12.58 260,575 -0.03(-0.23%)
May 04, 2017 12.64 12.67 12.58 12.61 181,462 +0.01(+0.05%)
May 03, 2017 12.62 12.64 12.58 12.60 160,423 -0.01(-0.09%)
May 02, 2017 12.57 12.63 12.55 12.62 280,981 +0.02(+0.14%)
May 01, 2017 12.55 12.61 12.53 12.60 235,888 +0.10(+0.78%)
Apr 28, 2017 12.53 12.60 12.50 12.50 343,239 +0.01(+0.09%)
Apr 27, 2017 12.49 12.52 12.47 12.49 253,732 -0.02(-0.18%)
Apr 26, 2017 12.46 12.54 12.46 12.51 177,490 +0.05(+0.37%)
Apr 25, 2017 12.44 12.50 12.40 12.47 321,743 +0.06(+0.46%)
Apr 24, 2017 12.45 12.47 12.38 12.41 223,248 +0.02(+0.18%)
Apr 21, 2017 12.40 12.45 12.34 12.39 245,797 -0.05(-0.41%)
Apr 20, 2017 12.37 12.44 12.33 12.44 189,422 +0.09(+0.70%)
Apr 19, 2017 12.40 12.40 12.32 12.35 177,289 +0.00(+0.02%)
Apr 18, 2017 12.27 12.35 12.27 12.35 212,601 +0.04(+0.32%)
Apr 17, 2017 12.27 12.31 12.21 12.31 268,478 +0.09(+0.75%)
Apr 13, 2017 12.25 12.25 12.19 12.22 238,331 -0.05(-0.37%)
Apr 12, 2017 12.23 12.26 12.19 12.26 215,230 +0.00(+0.00%)
Apr 11, 2017 12.18 12.26 12.11 12.26 241,281 +0.08(+0.66%)
Apr 10, 2017 12.14 12.21 12.13 12.18 224,695 +0.05(+0.42%)
Apr 07, 2017 12.09 12.15 12.04 12.13 350,350 +0.03(+0.24%)
Apr 06, 2017 12.11 12.13 12.07 12.10 303,686 +0.02(+0.14%)
Apr 05, 2017 12.06 12.13 12.06 12.09 279,910 +0.05(+0.38%)
Apr 04, 2017 12.08 12.10 12.01 12.04 370,327 -0.11(-0.89%)
Apr 03, 2017 12.05 12.16 12.02 12.15 303,236 +0.10(+0.85%)
Mar 31, 2017 12.09 12.15 12.05 12.05 278,807 -0.03(-0.28%)
Mar 30, 2017 12.04 12.15 12.04 12.08 176,411 +0.03(+0.28%)
Mar 29, 2017 12.09 12.10 12.04 12.05 171,339 -0.02(-0.14%)
Mar 28, 2017 11.94 12.09 11.94 12.06 260,132 +0.11(+0.91%)
Mar 27, 2017 12.04 12.06 11.94 11.96 275,735 -0.15(-1.27%)
Mar 24, 2017 12.09 12.15 12.05 12.11 176,623 +0.01(+0.09%)
Mar 23, 2017 12.01 12.14 12.00 12.10 172,817 +0.09(+0.71%)
Mar 22, 2017 12.09 12.10 11.99 12.01 191,819 -0.07(-0.54%)
Mar 21, 2017 12.15 12.15 12.03 12.08 232,941 -0.05(-0.37%)
Mar 20, 2017 12.12 12.13 12.08 12.12 181,450 +0.01(+0.09%)
Mar 17, 2017 12.07 12.16 12.06 12.11 228,377 +0.04(+0.33%)
Mar 16, 2017 12.12 12.15 12.06 12.07 257,528 -0.02(-0.19%)
Mar 15, 2017 12.07 12.11 12.01 12.09 220,426 +0.06(+0.52%)
Mar 14, 2017 12.07 12.07 11.99 12.03 141,314 -0.07(-0.56%)
Mar 13, 2017 12.06 12.11 12.02 12.10 167,819 +0.06(+0.52%)
Mar 10, 2017 12.01 12.08 11.97 12.04 418,896 +0.03(+0.24%)
Mar 09, 2017 12.19 12.25 12.01 12.01 446,815 -0.20(-1.67%)
Mar 08, 2017 12.35 12.38 12.21 12.21 239,454 -0.12(-1.01%)
Mar 07, 2017 12.36 12.38 12.34 12.34 253,661 -0.05(-0.37%)
Mar 06, 2017 12.33 12.39 12.33 12.38 209,993 +0.02(+0.18%)
Mar 03, 2017 12.45 12.50 12.30 12.36 431,040 -0.06(-0.46%)
Mar 02, 2017 12.52 12.54 12.42 12.42 256,968 -0.13(-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.