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 )

24.11 +0.01 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2013 7.948 7.977 7.931 7.977 548,396 +0.05(+0.58%)
Apr 29, 2013 7.902 7.960 7.898 7.931 338,755 +0.02(+0.26%)
Apr 26, 2013 7.914 7.914 7.873 7.910 332,054 -0.00(-0.05%)
Apr 25, 2013 7.869 7.924 7.869 7.914 499,162 +0.04(+0.53%)
Apr 24, 2013 7.948 7.948 7.852 7.873 413,860 -0.02(-0.32%)
Apr 23, 2013 7.852 7.923 7.839 7.898 275,156 +0.08(+1.06%)
Apr 22, 2013 7.760 7.806 7.723 7.815 222,394 +0.07(+0.86%)
Apr 19, 2013 7.702 7.765 7.690 7.748 337,392 +0.05(+0.63%)
Apr 18, 2013 7.757 7.761 7.675 7.699 382,856 -0.04(-0.53%)
Apr 17, 2013 7.799 7.799 7.708 7.741 367,468 -0.09(-1.16%)
Apr 16, 2013 7.786 7.844 7.778 7.832 376,177 +0.08(+1.01%)
Apr 15, 2013 7.794 7.811 7.753 7.753 535,602 -0.08(-1.00%)
Apr 12, 2013 7.790 7.840 7.774 7.832 499,960 +0.00(+0.05%)
Apr 11, 2013 7.803 7.836 7.799 7.827 363,352 +0.04(+0.48%)
Apr 10, 2013 7.745 7.803 7.745 7.790 354,602 +0.07(+0.86%)
Apr 09, 2013 7.732 7.753 7.699 7.724 390,341 +0.03(+0.38%)
Apr 08, 2013 7.699 7.699 7.658 7.695 371,432 +0.01(+0.11%)
Apr 05, 2013 7.612 7.687 7.579 7.687 407,991 -0.01(-0.11%)
Apr 04, 2013 7.679 7.712 7.662 7.695 418,852 +0.02(+0.22%)
Apr 03, 2013 7.703 7.732 7.650 7.679 431,776 -0.03(-0.43%)
Apr 02, 2013 7.695 7.753 7.691 7.712 529,319 +0.01(+0.11%)
Apr 01, 2013 7.732 7.732 7.687 7.703 427,868 -0.01(-0.16%)
Mar 28, 2013 7.861 7.861 7.716 7.716 564,836 -0.05(-0.64%)
Mar 27, 2013 7.716 7.778 7.703 7.765 322,878 +0.02(+0.27%)
Mar 26, 2013 7.778 7.790 7.691 7.745 331,045 +0.06(+0.75%)
Mar 25, 2013 7.799 7.799 7.683 7.687 472,719 -0.04(-0.48%)
Mar 22, 2013 7.699 7.745 7.687 7.724 429,623 +0.02(+0.21%)
Mar 21, 2013 7.724 7.741 7.699 7.708 422,934 -0.03(-0.43%)
Mar 20, 2013 7.732 7.741 7.716 7.741 413,454 +0.03(+0.43%)
Mar 19, 2013 7.728 7.741 7.662 7.708 496,864 +0.01(+0.15%)
Mar 18, 2013 7.754 7.799 7.672 7.696 437,617 -0.07(-0.85%)
Mar 15, 2013 7.803 7.803 7.742 7.762 516,258 -0.04(-0.53%)
Mar 14, 2013 7.812 7.823 7.791 7.803 400,828 +0.00(+0.00%)
Mar 13, 2013 7.795 7.812 7.746 7.803 460,232 +0.02(+0.26%)
Mar 12, 2013 7.803 7.812 7.754 7.783 439,869 +0.00(+0.00%)
Mar 11, 2013 7.812 7.812 7.766 7.783 424,528 -0.01(-0.11%)
Mar 08, 2013 7.820 7.824 7.733 7.791 530,056 +0.00(+0.00%)
Mar 07, 2013 7.762 7.799 7.741 7.791 514,154 +0.04(+0.53%)
Mar 06, 2013 7.746 7.754 7.725 7.750 355,098 +0.02(+0.21%)
Mar 05, 2013 7.758 7.779 7.709 7.733 637,873 +0.01(+0.16%)
Mar 04, 2013 7.651 7.721 7.581 7.721 652,941 +0.11(+1.46%)
Mar 01, 2013 7.548 7.618 7.528 7.610 435,824 +0.05(+0.60%)
Feb 28, 2013 7.557 7.602 7.548 7.565 568,319 +0.03(+0.44%)
Feb 27, 2013 7.413 7.540 7.413 7.532 411,871 +0.10(+1.33%)
Feb 26, 2013 7.400 7.437 7.386 7.433 336,156 +0.06(+0.84%)
Feb 25, 2013 7.483 7.515 7.372 7.372 513,692 -0.09(-1.21%)
Feb 22, 2013 7.462 7.491 7.433 7.462 515,443 +0.03(+0.39%)
Feb 21, 2013 7.536 7.540 7.432 7.433 553,260 -0.12(-1.53%)
Feb 20, 2013 7.581 7.598 7.536 7.548 451,967 -0.02(-0.22%)
Feb 19, 2013 7.553 7.577 7.540 7.565 521,074 +0.04(+0.53%)
Feb 15, 2013 7.545 7.558 7.500 7.525 487,307 -0.00(-0.05%)
Feb 14, 2013 7.533 7.541 7.492 7.529 525,035 -0.02(-0.22%)
Feb 13, 2013 7.550 7.550 7.505 7.545 482,399 +0.03(+0.44%)
Feb 12, 2013 7.472 7.533 7.472 7.513 370,938 +0.02(+0.33%)
Feb 11, 2013 7.492 7.509 7.460 7.488 534,845 +0.01(+0.11%)
Feb 08, 2013 7.455 7.488 7.448 7.480 408,096 +0.02(+0.33%)
Feb 07, 2013 7.460 7.472 7.411 7.455 471,402 -0.02(-0.22%)
Feb 06, 2013 7.455 7.537 7.366 7.472 588,874 +0.12(+1.61%)
Feb 04, 2013 7.398 7.435 7.341 7.353 635,654 -0.08(-1.05%)
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.