Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eaton Vance Tax-Advantaged Dividend Income Fund
(NY:
EVT
)
23.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
7.663
7.671
7.558
7.613
570,501
-0.04(-0.55%)
Jan 30, 2013
7.688
7.704
7.654
7.654
390,562
-0.03(-0.35%)
Jan 29, 2013
7.617
7.684
7.608
7.682
491,904
+0.06(+0.85%)
Jan 28, 2013
7.633
7.650
7.600
7.617
464,324
+0.00(+0.00%)
Jan 25, 2013
7.550
7.617
7.550
7.617
555,663
+0.07(+0.89%)
Jan 24, 2013
7.550
7.608
7.525
7.550
480,026
+0.00(+0.06%)
Jan 23, 2013
7.579
7.600
7.525
7.546
998,673
-0.01(-0.11%)
Jan 22, 2013
7.608
7.638
7.521
7.554
852,500
-0.05(-0.66%)
Jan 18, 2013
7.529
7.625
7.529
7.604
816,194
+0.08(+1.00%)
Jan 17, 2013
7.450
7.567
7.441
7.529
900,978
+0.12(+1.58%)
Jan 16, 2013
7.312
7.425
7.312
7.412
857,799
+0.08(+1.14%)
Jan 15, 2013
7.354
7.354
7.308
7.329
512,755
-0.02(-0.23%)
Jan 14, 2013
7.350
7.427
7.337
7.345
1,072,349
-0.02(-0.28%)
Jan 11, 2013
7.391
7.400
7.350
7.366
967,748
-0.02(-0.23%)
Jan 10, 2013
7.312
7.383
7.312
7.383
757,090
+0.10(+1.38%)
Jan 09, 2013
7.216
7.295
7.216
7.283
442,918
+0.05(+0.75%)
Jan 08, 2013
7.228
7.245
7.185
7.228
397,471
+0.00(+0.00%)
Jan 07, 2013
7.162
7.228
7.145
7.228
491,665
+0.04(+0.58%)
Jan 04, 2013
7.099
7.187
7.074
7.187
588,785
+0.09(+1.29%)
Jan 03, 2013
7.061
7.099
7.053
7.095
476,487
+0.02(+0.30%)
Jan 02, 2013
7.049
7.082
6.890
7.074
624,480
+0.18(+2.67%)
Dec 31, 2012
6.869
6.890
6.815
6.890
823,294
+0.05(+0.67%)
Dec 28, 2012
6.857
6.894
6.828
6.844
406,159
-0.06(-0.91%)
Dec 27, 2012
6.924
6.944
6.846
6.907
435,542
-0.02(-0.26%)
Dec 26, 2012
6.966
6.979
6.887
6.925
534,520
-0.02(-0.24%)
Dec 24, 2012
6.970
6.991
6.908
6.941
294,048
-0.05(-0.77%)
Dec 21, 2012
6.879
6.995
6.879
6.995
532,054
+0.03(+0.42%)
Dec 20, 2012
6.966
6.995
6.950
6.966
388,621
+0.02(+0.34%)
Dec 19, 2012
6.959
7.008
6.938
6.942
556,457
-0.00(-0.06%)
Dec 18, 2012
6.901
6.971
6.880
6.946
534,497
+0.06(+0.84%)
Dec 17, 2012
6.893
6.930
6.856
6.889
513,025
-0.02(-0.24%)
Dec 14, 2012
6.831
6.905
6.802
6.905
479,957
+0.07(+1.09%)
Dec 13, 2012
6.843
6.868
6.823
6.831
565,505
-0.03(-0.42%)
Dec 12, 2012
6.872
6.885
6.847
6.860
454,657
-0.02(-0.36%)
Dec 11, 2012
6.885
6.918
6.852
6.885
457,359
+0.02(+0.36%)
Dec 10, 2012
6.819
6.885
6.819
6.860
470,082
+0.02(+0.24%)
Dec 07, 2012
6.856
6.864
6.814
6.843
365,328
-0.00(-0.06%)
Dec 06, 2012
6.802
6.864
6.786
6.847
518,257
+0.03(+0.48%)
Dec 05, 2012
6.839
6.864
6.798
6.814
439,031
-0.03(-0.48%)
Dec 04, 2012
6.889
6.897
6.847
6.847
370,237
-0.12(-1.72%)
Nov 30, 2012
6.926
6.967
6.914
6.967
430,526
+0.06(+0.83%)
Nov 29, 2012
6.885
6.963
6.885
6.909
440,571
+0.05(+0.78%)
Nov 28, 2012
6.876
6.930
6.806
6.856
457,900
-0.06(-0.83%)
Nov 27, 2012
6.893
6.967
6.852
6.913
459,739
+0.03(+0.48%)
Nov 26, 2012
6.934
6.946
6.860
6.880
388,081
-0.08(-1.13%)
Nov 23, 2012
6.876
6.967
6.876
6.959
123,265
+0.09(+1.38%)
Nov 21, 2012
6.839
6.901
6.800
6.864
319,913
+0.05(+0.79%)
Nov 20, 2012
6.703
6.814
6.670
6.810
482,745
+0.06(+0.90%)
Nov 19, 2012
6.700
6.799
6.676
6.750
527,471
+0.14(+2.11%)
Nov 16, 2012
6.508
6.631
6.442
6.610
516,025
+0.07(+1.13%)
Nov 15, 2012
6.627
6.635
6.291
6.537
1,223,775
-0.14(-2.09%)
Nov 14, 2012
6.860
6.860
6.655
6.676
497,847
-0.16(-2.40%)
Nov 13, 2012
6.815
6.877
6.782
6.840
515,517
+0.01(+0.18%)
Nov 12, 2012
6.872
6.942
6.803
6.827
422,539
-0.02(-0.24%)
Nov 09, 2012
6.913
6.917
6.782
6.844
613,105
-0.08(-1.18%)
Nov 08, 2012
7.016
7.032
6.922
6.926
469,621
-0.09(-1.28%)
Nov 07, 2012
7.102
7.102
6.983
7.016
493,430
-0.14(-1.89%)
Nov 06, 2012
7.028
7.167
7.028
7.151
505,543
+0.13(+1.87%)
Nov 05, 2012
7.106
7.110
7.016
7.020
483,282
-0.09(-1.32%)
Nov 02, 2012
7.147
7.180
7.114
7.114
512,494
+0.02(+0.29%)
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
.