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
)
23.25
-0.14 (-0.60%)
Official Closing Price
Updated: 7:00 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 29, 2016
9.328
9.474
9.302
9.474
400,142
+0.24(+2.58%)
Jan 28, 2016
9.142
9.240
9.048
9.235
502,107
+0.23(+2.53%)
Jan 27, 2016
9.053
9.121
8.968
9.007
297,550
-0.06(-0.63%)
Jan 26, 2016
8.976
9.085
8.976
9.064
284,293
+0.12(+1.33%)
Jan 25, 2016
9.126
9.126
8.945
8.945
251,000
-0.21(-2.27%)
Jan 22, 2016
9.028
9.157
9.028
9.152
369,422
+0.23(+2.62%)
Jan 21, 2016
8.825
8.957
8.794
8.919
527,146
+0.16(+1.84%)
Jan 20, 2016
8.763
8.851
8.494
8.758
742,636
-0.19(-2.12%)
Jan 19, 2016
9.107
9.143
8.901
8.947
407,743
-0.10(-1.14%)
Jan 15, 2016
9.096
9.050
9.050
9.050
460,449
-0.24(-2.55%)
Jan 14, 2016
9.132
9.323
8.973
9.287
466,063
+0.16(+1.75%)
Jan 13, 2016
9.415
9.415
9.101
9.127
384,146
-0.25(-2.69%)
Jan 12, 2016
9.374
9.420
9.269
9.379
324,587
+0.08(+0.89%)
Jan 11, 2016
9.462
9.462
9.199
9.297
809,554
-0.11(-1.20%)
Jan 08, 2016
9.565
9.600
9.410
9.410
389,893
-0.14(-1.51%)
Jan 07, 2016
9.595
9.642
9.528
9.554
376,641
-0.13(-1.38%)
Jan 06, 2016
9.724
9.786
9.678
9.688
447,306
-0.10(-1.00%)
Jan 05, 2016
9.842
9.873
9.784
9.786
335,288
-0.03(-0.31%)
Jan 04, 2016
9.770
9.837
9.703
9.817
423,489
-0.13(-1.34%)
Dec 31, 2015
10.03
9.950
9.950
9.950
376,289
-0.09(-0.92%)
Dec 30, 2015
10.08
10.09
10.04
10.04
404,325
-0.02(-0.15%)
Dec 29, 2015
10.03
10.06
10.02
10.06
231,978
+0.11(+1.09%)
Dec 28, 2015
10.05
10.05
9.925
9.950
495,056
-0.11(-1.13%)
Dec 24, 2015
10.03
10.06
10.06
10.06
163,071
+0.04(+0.41%)
Dec 23, 2015
9.940
10.02
9.935
10.02
342,299
+0.12(+1.25%)
Dec 22, 2015
9.775
9.904
9.754
9.899
287,974
+0.13(+1.37%)
Dec 21, 2015
9.750
9.786
9.719
9.765
322,532
+0.03(+0.34%)
Dec 18, 2015
9.762
9.762
9.713
9.732
244,510
-0.06(-0.57%)
Dec 17, 2015
9.870
9.885
9.778
9.788
366,641
-0.07(-0.67%)
Dec 16, 2015
9.732
9.868
9.732
9.854
361,624
+0.16(+1.63%)
Dec 15, 2015
9.645
9.701
9.619
9.696
311,146
+0.13(+1.33%)
Dec 14, 2015
9.691
9.742
9.548
9.568
420,713
-0.15(-1.58%)
Dec 11, 2015
9.757
9.808
9.706
9.722
359,894
-0.17(-1.75%)
Dec 10, 2015
9.854
9.941
9.844
9.895
247,513
+0.04(+0.41%)
Dec 09, 2015
9.880
9.977
9.834
9.854
254,932
-0.10(-0.97%)
Dec 08, 2015
9.824
9.961
9.824
9.951
243,506
+0.00(+0.00%)
Dec 07, 2015
10.04
10.06
9.951
9.951
241,012
-0.13(-1.27%)
Dec 04, 2015
9.936
10.09
9.936
10.08
223,101
+0.12(+1.23%)
Dec 03, 2015
10.10
10.10
9.931
9.956
447,555
-0.12(-1.17%)
Dec 02, 2015
10.16
10.17
10.07
10.07
373,960
-0.11(-1.05%)
Dec 01, 2015
10.16
10.19
10.14
10.18
229,698
+0.05(+0.45%)
Nov 30, 2015
10.12
10.15
10.10
10.14
293,615
+0.01(+0.10%)
Nov 27, 2015
10.10
10.12
10.09
10.12
73,903
+0.02(+0.15%)
Nov 25, 2015
10.08
10.11
10.11
10.11
138,469
+0.02(+0.16%)
Nov 24, 2015
10.05
10.11
10.05
10.09
327,533
-0.03(-0.26%)
Nov 23, 2015
10.17
10.17
10.10
10.12
211,041
-0.05(-0.45%)
Nov 20, 2015
10.12
10.18
10.12
10.17
436,037
+0.08(+0.76%)
Nov 19, 2015
10.18
10.18
10.08
10.09
251,314
-0.06(-0.58%)
Nov 18, 2015
9.950
10.17
9.925
10.15
485,727
+0.21(+2.14%)
Nov 17, 2015
9.915
9.970
9.894
9.935
218,844
+0.03(+0.26%)
Nov 16, 2015
9.808
9.910
9.808
9.910
203,515
+0.11(+1.09%)
Nov 13, 2015
9.884
9.910
9.773
9.803
289,608
-0.10(-0.97%)
Nov 12, 2015
9.955
9.991
9.899
9.899
214,756
-0.13(-1.26%)
Nov 11, 2015
10.02
10.06
9.996
10.03
189,565
+0.02(+0.15%)
Nov 10, 2015
9.910
10.01
9.910
10.01
201,086
+0.07(+0.71%)
Nov 09, 2015
10.07
10.07
9.905
9.940
292,673
-0.14(-1.36%)
Nov 06, 2015
10.13
10.15
10.05
10.08
318,028
-0.08(-0.80%)
Nov 05, 2015
10.21
10.17
10.15
10.16
344,391
-0.02(-0.15%)
Nov 04, 2015
10.21
10.23
10.16
10.17
222,324
-0.05(-0.45%)
Nov 03, 2015
10.15
10.23
10.12
10.22
242,984
+0.09(+0.85%)
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
.