Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

23.46 +0.21 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2009 3.307 3.343 3.277 3.320 1,041,196 +0.09(+2.85%)
Apr 29, 2009 3.189 3.267 3.186 3.228 863,880 +0.07(+2.18%)
Apr 28, 2009 3.127 3.195 3.113 3.159 568,020 -0.02(-0.52%)
Apr 27, 2009 3.153 3.218 3.130 3.176 811,821 -0.01(-0.31%)
Apr 24, 2009 3.149 3.225 3.149 3.186 771,818 +0.07(+2.32%)
Apr 23, 2009 3.127 3.136 3.077 3.113 1,163,612 +0.01(+0.21%)
Apr 22, 2009 3.097 3.186 3.097 3.107 1,023,452 -0.05(-1.46%)
Apr 21, 2009 3.081 3.169 3.077 3.153 596,345 +0.04(+1.37%)
Apr 20, 2009 3.235 3.235 3.107 3.110 781,549 -0.17(-5.10%)
Apr 17, 2009 3.199 3.310 3.199 3.277 668,103 +0.02(+0.70%)
Apr 16, 2009 3.222 3.286 3.169 3.254 953,574 +0.07(+2.06%)
Apr 15, 2009 3.113 3.202 3.113 3.189 756,543 +0.06(+1.99%)
Apr 14, 2009 3.149 3.189 3.117 3.127 833,876 -0.06(-1.75%)
Apr 13, 2009 3.097 3.202 3.097 3.182 854,204 +0.02(+0.62%)
Apr 09, 2009 3.100 3.179 3.099 3.163 1,309,078 +0.15(+5.12%)
Apr 08, 2009 3.005 3.054 2.982 3.009 601,508 +0.03(+0.99%)
Apr 07, 2009 3.009 3.041 2.972 2.979 951,648 -0.09(-2.88%)
Apr 06, 2009 3.045 3.081 3.028 3.068 702,147 -0.06(-1.89%)
Apr 03, 2009 3.061 3.127 3.015 3.127 691,895 +0.05(+1.60%)
Apr 02, 2009 3.009 3.123 3.009 3.077 1,240,930 +0.11(+3.76%)
Apr 01, 2009 2.871 2.972 2.868 2.966 1,066,131 +0.04(+1.37%)
Mar 31, 2009 2.891 2.936 2.881 2.926 1,019,589 +0.05(+1.80%)
Mar 30, 2009 2.848 2.874 2.818 2.874 779,733 -0.17(-5.70%)
Mar 26, 2009 2.999 3.061 2.982 3.048 1,123,008 +0.09(+2.99%)
Mar 25, 2009 2.891 2.976 2.851 2.959 997,656 +0.07(+2.50%)
Mar 24, 2009 2.848 2.907 2.841 2.887 1,293,412 +0.00(+0.11%)
Mar 23, 2009 2.858 2.891 2.851 2.884 1,105,814 +0.19(+6.93%)
Mar 20, 2009 2.733 2.769 2.691 2.697 787,877 -0.04(-1.44%)
Mar 19, 2009 2.861 2.861 2.733 2.737 1,213,388 -0.06(-2.11%)
Mar 18, 2009 2.681 2.840 2.658 2.796 794,923 +0.07(+2.40%)
Mar 17, 2009 2.641 2.733 2.641 2.730 586,944 +0.09(+3.22%)
Mar 16, 2009 2.651 2.750 2.638 2.645 855,705 +0.04(+1.64%)
Mar 13, 2009 2.619 2.655 2.563 2.602 0 -0.02(-0.75%)
Mar 12, 2009 2.461 2.622 2.438 2.622 746,809 +0.13(+5.26%)
Mar 11, 2009 2.425 2.514 2.379 2.491 906,922 +0.09(+3.83%)
Mar 10, 2009 2.265 2.402 2.265 2.399 1,456,048 +0.17(+7.49%)
Mar 09, 2009 2.229 2.294 2.196 2.232 2,194,324 -0.09(-3.68%)
Mar 06, 2009 2.324 2.368 2.229 2.317 0 -0.03(-1.26%)
Mar 05, 2009 2.419 2.419 2.294 2.347 1,722,307 -0.11(-4.53%)
Mar 04, 2009 2.347 2.478 2.337 2.458 1,340,180 +0.05(+2.04%)
Mar 02, 2009 2.579 2.622 2.402 2.409 1,383,445 -0.31(-11.45%)
Feb 27, 2009 2.851 2.851 2.697 2.720 0 -0.08(-2.92%)
Feb 26, 2009 2.792 2.864 2.763 2.802 826,519 +0.04(+1.54%)
Feb 25, 2009 2.756 2.799 2.684 2.759 841,748 -0.01(-0.47%)
Feb 24, 2009 2.678 2.776 2.586 2.773 1,280,627 +0.16(+6.15%)
Feb 23, 2009 2.864 2.864 2.589 2.612 1,805,599 -0.23(-7.97%)
Feb 20, 2009 2.940 2.950 2.753 2.838 1,758,521 -0.17(-5.77%)
Feb 19, 2009 3.117 3.149 2.976 3.012 778,415 -0.09(-2.75%)
Feb 18, 2009 3.222 3.222 3.009 3.097 1,206,331 -0.12(-3.87%)
Feb 17, 2009 3.353 3.353 3.195 3.222 813,920 -0.23(-6.56%)
Feb 13, 2009 3.467 3.513 3.444 3.448 879,429 -0.01(-0.19%)
Feb 12, 2009 3.484 3.559 3.395 3.454 1,127,725 -0.08(-2.23%)
Feb 11, 2009 3.572 3.625 3.480 3.533 1,063,357 -0.08(-2.27%)
Feb 10, 2009 3.661 3.716 3.533 3.615 1,281,399 -0.11(-2.90%)
Feb 09, 2009 3.677 3.723 3.634 3.723 860,624 -0.01(-0.26%)
Feb 06, 2009 3.618 3.736 3.618 3.733 522,070 +0.10(+2.71%)
Feb 05, 2009 3.513 3.657 3.510 3.634 1,182,256 +0.02(+0.45%)
Feb 04, 2009 3.589 3.684 3.579 3.618 1,104,431 +0.02(+0.45%)
Feb 03, 2009 3.543 3.602 3.494 3.602 782,077 +0.07(+1.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.