Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • Eaton Vance Tax Advantaged Dividend Income Fund Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    Eaton Vance Tax Advantaged Dividend Income Fund ( EVT ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 221638 15.1200 14.7500 15.1000 14.7700
    10/29/09 212395 15.0799 14.8600 14.9900 14.9700
    10/30/09 375891 15.0000 14.1300 15.0000 14.1400
    11/02/09 391231 14.4800 13.8200 14.1900 14.0500
    11/03/09 143332 14.2900 13.8533 13.9800 14.2900
    11/04/09 307908 14.4893 14.2500 14.3800 14.2700
    11/05/09 227009 14.4700 14.3200 14.3300 14.4400
    11/06/09 215054 14.5600 14.3400 14.3400 14.4900
    11/09/09 189002 14.9600 14.6100 14.6100 14.8800
    11/10/09 176135 14.9800 14.6400 14.8400 14.9700
    11/11/09 228262 15.1700 15.0400 15.0400 15.0900
    11/12/09 145374 15.1200 14.8900 15.1200 14.9700
    11/13/09 168846 15.1000 14.8700 15.0000 14.9150
    11/16/09 169883 15.1900 15.0000 15.0000 15.0800
    11/17/09 146129 15.1300 15.0240 15.0600 15.1000
    11/18/09 175259 15.1500 15.0456 15.1100 15.1000
    11/19/09 199074 14.9200 14.7300 14.9200 14.7700
    11/20/09 179924 14.8300 14.6300 14.6300 14.7500
    11/23/09 453166 15.1700 15.0300 15.0500 15.0800
    11/24/09 485260 15.5400 15.0600 15.1600 15.5400
    11/25/09 469531 16.0100 15.5900 15.6500 15.9400
    11/27/09 272233 15.9400 15.4900 15.5500 15.8500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    Eaton Vance Tax Advantaged Dividend Income Fund ( EVT ) prices from 10/28/2009 through 112809

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/28/09 221638 15.1200 14.7500 15.1000 14.7700
    10/29/09 212395 15.0799 14.8600 14.9900 14.9700
    10/30/09 375891 15.0000 14.1300 15.0000 14.1400
    11/02/09 391231 14.4800 13.8200 14.1900 14.0500
    11/03/09 143332 14.2900 13.8533 13.9800 14.2900
    11/04/09 307908 14.4893 14.2500 14.3800 14.2700
    11/05/09 227009 14.4700 14.3200 14.3300 14.4400
    11/06/09 215054 14.5600 14.3400 14.3400 14.4900
    11/09/09 189002 14.9600 14.6100 14.6100 14.8800
    11/10/09 176135 14.9800 14.6400 14.8400 14.9700
    11/11/09 228262 15.1700 15.0400 15.0400 15.0900
    11/12/09 145374 15.1200 14.8900 15.1200 14.9700
    11/13/09 168846 15.1000 14.8700 15.0000 14.9150
    11/16/09 169883 15.1900 15.0000 15.0000 15.0800
    11/17/09 146129 15.1300 15.0240 15.0600 15.1000
    11/18/09 175259 15.1500 15.0456 15.1100 15.1000
    11/19/09 199074 14.9200 14.7300 14.9200 14.7700
    11/20/09 179924 14.8300 14.6300 14.6300 14.7500
    11/23/09 453166 15.1700 15.0300 15.0500 15.0800
    11/24/09 485260 15.5400 15.0600 15.1600 15.5400
    11/25/09 469531 16.0100 15.5900 15.6500 15.9400
    11/27/09 272233 15.9400 15.4900 15.5500 15.8500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EVT

    Return

    as of November 28 2009
    1 Month 7.31%
    6 Month 36.17%
    YTD 36.05%
    1 Year 57.40%
    3 Year -38.94%
    5 Year -22.57%
    Calculate the value of

    or shares