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
)
23.28
-0.11 (-0.47%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 4, 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, 2014
8.290
8.375
8.272
8.321
326,447
-0.01(-0.16%)
Jan 30, 2014
8.348
8.380
8.313
8.335
320,122
+0.04(+0.49%)
Jan 29, 2014
8.321
8.353
8.259
8.295
340,162
-0.06(-0.70%)
Jan 28, 2014
8.295
8.375
8.295
8.353
308,910
+0.07(+0.81%)
Jan 27, 2014
8.415
8.415
8.277
8.286
340,862
-0.09(-1.07%)
Jan 24, 2014
8.518
8.532
8.371
8.375
346,240
-0.19(-2.19%)
Jan 23, 2014
8.630
8.635
8.536
8.563
294,692
-0.10(-1.19%)
Jan 22, 2014
8.581
8.679
8.568
8.666
454,682
+0.08(+0.98%)
Jan 21, 2014
8.560
8.591
8.506
8.582
334,728
+0.05(+0.63%)
Jan 17, 2014
8.546
8.529
8.529
8.529
354,013
-0.04(-0.52%)
Jan 16, 2014
8.564
8.578
8.546
8.573
320,853
+0.02(+0.26%)
Jan 15, 2014
8.511
8.564
8.511
8.551
257,604
+0.04(+0.47%)
Jan 14, 2014
8.458
8.511
8.431
8.511
335,119
+0.05(+0.58%)
Jan 13, 2014
8.524
8.542
8.444
8.462
261,502
-0.10(-1.19%)
Jan 10, 2014
8.480
8.564
8.480
8.564
358,000
+0.08(+1.00%)
Jan 09, 2014
8.493
8.502
8.453
8.480
316,470
-0.02(-0.26%)
Jan 08, 2014
8.431
8.511
8.413
8.502
305,305
+0.05(+0.63%)
Jan 07, 2014
8.417
8.458
8.386
8.449
394,359
+0.07(+0.80%)
Jan 06, 2014
8.391
8.391
8.360
8.382
420,979
-0.02(-0.21%)
Jan 03, 2014
8.391
8.409
8.373
8.400
269,987
+0.00(+0.05%)
Jan 02, 2014
8.426
8.426
8.369
8.395
301,958
-0.07(-0.79%)
Dec 31, 2013
8.489
8.462
8.462
8.462
318,499
+0.04(+0.53%)
Dec 30, 2013
8.573
8.573
8.404
8.417
359,558
-0.08(-0.94%)
Dec 27, 2013
8.538
8.595
8.493
8.498
328,996
-0.05(-0.62%)
Dec 26, 2013
8.520
8.551
8.498
8.551
323,058
+0.04(+0.42%)
Dec 24, 2013
8.462
8.520
8.449
8.515
235,804
+0.05(+0.63%)
Dec 23, 2013
8.364
8.475
8.364
8.462
550,678
+0.13(+1.55%)
Dec 20, 2013
8.253
8.354
8.248
8.333
451,035
+0.08(+0.96%)
Dec 19, 2013
8.170
8.254
8.161
8.254
412,795
+0.04(+0.54%)
Dec 18, 2013
8.112
8.219
8.095
8.210
558,664
+0.10(+1.25%)
Dec 17, 2013
8.073
8.117
8.050
8.108
385,501
+0.04(+0.55%)
Dec 16, 2013
8.073
8.095
8.050
8.064
379,641
+0.01(+0.16%)
Dec 13, 2013
8.064
8.068
8.033
8.050
294,663
-0.00(-0.05%)
Dec 12, 2013
8.086
8.090
8.037
8.055
414,445
-0.04(-0.44%)
Dec 11, 2013
8.130
8.130
8.086
8.090
432,759
-0.06(-0.71%)
Dec 10, 2013
8.148
8.161
8.135
8.148
332,889
-0.01(-0.16%)
Dec 09, 2013
8.174
8.188
8.143
8.161
439,779
+0.00(+0.00%)
Dec 06, 2013
8.183
8.205
8.152
8.161
378,341
+0.00(+0.05%)
Dec 05, 2013
8.192
8.192
8.126
8.157
246,430
-0.05(-0.59%)
Dec 04, 2013
8.201
8.227
8.161
8.205
327,764
-0.01(-0.11%)
Dec 03, 2013
8.236
8.250
8.196
8.214
311,175
-0.04(-0.48%)
Dec 02, 2013
8.289
8.289
8.245
8.254
295,472
-0.03(-0.32%)
Nov 29, 2013
8.285
8.316
8.281
8.281
208,920
+0.01(+0.16%)
Nov 27, 2013
8.232
8.272
8.227
8.267
278,652
+0.02(+0.27%)
Nov 26, 2013
8.236
8.245
8.227
8.245
256,707
+0.00(+0.05%)
Nov 25, 2013
8.263
8.281
8.232
8.241
318,220
-0.02(-0.21%)
Nov 22, 2013
8.250
8.267
8.223
8.258
343,972
+0.02(+0.21%)
Nov 21, 2013
8.227
8.258
8.214
8.241
291,204
+0.03(+0.38%)
Nov 20, 2013
8.236
8.250
8.188
8.210
343,221
-0.03(-0.34%)
Nov 19, 2013
8.229
8.246
8.207
8.237
217,311
-0.01(-0.16%)
Nov 18, 2013
8.268
8.277
8.224
8.251
338,283
-0.00(-0.05%)
Nov 15, 2013
8.246
8.277
8.215
8.255
547,732
+0.02(+0.27%)
Nov 14, 2013
8.180
8.233
8.167
8.233
269,258
+0.10(+1.19%)
Nov 12, 2013
8.119
8.149
8.105
8.136
435,976
-0.03(-0.32%)
Nov 11, 2013
8.136
8.193
8.136
8.163
326,332
+0.02(+0.22%)
Nov 08, 2013
8.127
8.149
8.105
8.145
531,473
-0.01(-0.11%)
Nov 07, 2013
8.211
8.220
8.149
8.154
515,974
-0.06(-0.70%)
Nov 06, 2013
8.220
8.255
8.189
8.211
443,575
-0.01(-0.11%)
Nov 05, 2013
8.180
8.255
8.171
8.220
242,846
-0.00(-0.05%)
Nov 04, 2013
8.229
8.233
8.189
8.224
288,817
+0.01(+0.16%)
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
.