Eaton Vance Tax Advantaged Dividend Income Fund Historical Stock Prices

EVT 
$20.5701
*  
0.0899
0.44%
Get EVT Alerts
*Delayed - data as of May 5, 2015 12:12 ET  -  Find a broker to begin trading EVT now
Exchange: NYSE

Community Rating:
View:    EVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:12  20.625  20.68  20.5664  20.5701 40,817
05/04/2015 20.63 20.7599 20.62 20.66 147,176
05/01/2015 20.53 20.62 20.52 20.62 130,297
04/30/2015 20.63 20.63 20.41 20.49 158,496
04/29/2015 20.55 20.63 20.52 20.63 112,709
04/28/2015 20.45 20.6155 20.41 20.58 137,704
04/27/2015 20.66 20.7 20.4701 20.5 100,274
04/24/2015 20.67 20.69 20.6 20.62 114,992
04/23/2015 20.63 20.65 20.5698 20.64 106,779
04/22/2015 20.64 20.66 20.58 20.63 97,093
04/21/2015 20.72 20.72 20.61 20.66 76,229
04/20/2015 20.7 20.8 20.7 20.72 89,298
04/17/2015 20.74 20.7589 20.58 20.63 114,227
04/16/2015 20.81 20.901 20.8 20.84 79,015
04/15/2015 20.82 20.89 20.7954 20.86 92,404
04/14/2015 20.71 20.78 20.62 20.77 82,114
04/13/2015 20.74 20.8 20.65 20.67 81,254
04/10/2015 20.69 20.77 20.69 20.74 117,440
04/09/2015 20.7 20.72 20.6002 20.68 121,085
04/08/2015 20.68 20.74 20.61 20.66 86,921
04/07/2015 20.59 20.73 20.59 20.63 85,956
04/06/2015 20.36 20.66 20.34 20.62 128,298
04/02/2015 20.45 20.5599 20.45 20.45 230,047
04/01/2015 20.59 20.59 20.47 20.55 107,885
03/31/2015 20.6 20.62 20.51 20.61 140,183
03/30/2015 20.53 20.68 20.53 20.61 105,049
03/27/2015 20.49 20.53 20.45 20.49 53,794
03/26/2015 20.44 20.58 20.41 20.52 121,331
03/25/2015 20.69 20.71 20.47 20.49 102,847
03/24/2015 20.74 20.767 20.67 20.69 91,453
03/23/2015 20.76 20.82 20.67 20.74 109,995
03/20/2015 20.76 20.81 20.68 20.76 160,247
03/19/2015 20.79 20.8499 20.71 20.78 112,396
03/18/2015 20.64 20.95 20.5 20.88 126,724
03/17/2015 20.67 20.7 20.6 20.65 144,976
03/16/2015 20.58 20.7399 20.58 20.68 138,744
03/13/2015 20.66 20.72 20.41 20.54 100,009
03/12/2015 20.6 20.71 20.6 20.71 82,821
03/11/2015 20.56 20.6 20.51 20.55 104,065
03/10/2015 20.7 20.74 20.54 20.55 121,512
03/09/2015 20.76 20.82 20.75 20.79 125,464
03/06/2015 20.93 20.94 20.76 20.79 113,406
03/05/2015 20.96 21.02 20.9485 21.02 72,907
03/04/2015 20.9 20.95 20.82 20.93 92,647
03/03/2015 20.95 20.95 20.86 20.93 116,116
03/02/2015 20.94 21.0003 20.92 20.95 138,620
02/27/2015 20.93 20.99 20.89 20.95 122,717
02/26/2015 20.92 20.965 20.81 20.9 133,700
02/25/2015 20.98 21.05 20.92 20.95 114,636
02/24/2015 20.79 21.0099 20.7861 20.98 165,226
02/23/2015 20.73 20.86 20.6901 20.78 143,119
02/20/2015 20.6 20.71 20.6 20.71 149,038
02/19/2015 20.63 20.74 20.59 20.65 127,688
02/18/2015 20.58 20.69 20.56 20.65 110,922
02/17/2015 20.85 20.8764 20.691 20.73 141,186
02/13/2015 20.93 20.98 20.84 20.89 158,374
02/12/2015 20.89 20.96 20.86 20.86 161,848
02/11/2015 20.84 20.9 20.77 20.84 98,969
02/10/2015 20.75 20.91 20.75 20.91 127,351
02/09/2015 20.66 20.77 20.66 20.68 157,499
02/06/2015 20.82 20.9 20.66 20.72 243,963
02/05/2015 20.68 20.82 20.65 20.82 165,558
02/04/2015 20.72 20.7323 20.55 20.58 157,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?