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 (%)
Oct 31, 2008
4.201
4.277
4.093
4.241
869,123
+0.13(+3.19%)
Oct 30, 2008
4.011
4.168
3.965
4.109
1,360,794
+0.26(+6.72%)
Oct 29, 2008
3.756
3.929
3.739
3.851
1,383,189
+0.12(+3.34%)
Oct 28, 2008
3.726
3.769
3.451
3.726
1,528,475
+0.20(+5.77%)
Oct 27, 2008
3.598
3.727
3.506
3.523
981,065
-0.14(-3.93%)
Oct 24, 2008
3.674
3.772
3.605
3.667
900,987
-0.21(-5.41%)
Oct 23, 2008
4.041
4.096
3.818
3.877
881,452
-0.17(-4.13%)
Oct 22, 2008
4.214
4.214
3.932
4.044
604,598
-0.32(-7.29%)
Oct 21, 2008
4.375
4.488
4.309
4.362
812,979
-0.04(-0.89%)
Oct 20, 2008
4.221
4.437
4.195
4.401
914,936
+0.20(+4.68%)
Oct 17, 2008
4.260
4.355
3.936
4.204
830,504
+0.10(+2.48%)
Oct 16, 2008
4.103
4.159
3.759
4.103
1,126,460
+0.03(+0.81%)
Oct 15, 2008
4.293
4.316
4.047
4.070
654,004
-0.34(-7.80%)
Oct 14, 2008
4.565
4.581
4.267
4.414
1,244,370
+0.19(+4.50%)
Oct 13, 2008
6.554
6.554
3.703
4.224
1,887,176
+0.63(+17.40%)
Oct 10, 2008
2.753
3.910
2.609
3.598
3,859,960
+0.14(+4.17%)
Oct 09, 2008
4.172
4.211
3.248
3.454
1,747,451
-0.70(-16.88%)
Oct 08, 2008
4.096
4.211
3.677
4.155
2,144,019
-0.15(-3.50%)
Oct 07, 2008
4.650
4.650
4.162
4.306
1,626,614
-0.34(-7.33%)
Oct 06, 2008
4.807
4.807
3.935
4.647
1,875,306
-0.29(-5.84%)
Oct 03, 2008
4.948
5.152
4.916
4.935
866,200
-0.05(-1.05%)
Oct 02, 2008
5.165
5.165
4.948
4.988
735,699
-0.26(-4.87%)
Oct 01, 2008
5.024
5.263
5.007
5.243
614,594
+0.10(+2.04%)
Sep 30, 2008
5.079
5.207
5.047
5.138
786,116
+0.16(+3.16%)
Sep 29, 2008
5.247
5.476
4.857
4.981
1,209,608
-0.55(-9.90%)
Sep 26, 2008
5.414
5.548
5.407
5.528
0
-0.07(-1.29%)
Sep 25, 2008
5.512
5.705
5.510
5.601
808,939
+0.10(+1.85%)
Sep 24, 2008
5.558
5.594
5.466
5.499
634,756
-0.05(-0.94%)
Sep 23, 2008
5.643
5.660
5.476
5.551
623,334
-0.09(-1.57%)
Sep 22, 2008
5.633
5.856
5.633
5.640
712,227
-0.27(-4.60%)
Sep 19, 2008
5.961
6.554
5.814
5.912
0
+0.42(+7.64%)
Sep 18, 2008
5.388
5.492
5.024
5.492
1,507,496
+0.15(+2.82%)
Sep 17, 2008
5.633
5.660
5.325
5.342
1,141,013
-0.36(-6.38%)
Sep 16, 2008
5.777
5.846
5.564
5.705
1,070,309
-0.20(-3.39%)
Sep 15, 2008
5.997
6.069
5.886
5.905
903,325
-0.30(-4.81%)
Sep 12, 2008
6.158
6.230
6.138
6.203
569,728
+0.04(+0.64%)
Sep 11, 2008
6.131
6.167
6.043
6.164
615,586
-0.07(-1.10%)
Sep 10, 2008
6.272
6.315
6.158
6.233
863,420
-0.06(-0.99%)
Sep 09, 2008
6.508
6.534
6.285
6.295
517,309
-0.23(-3.52%)
Sep 08, 2008
6.646
6.669
6.462
6.525
684,446
+0.05(+0.76%)
Sep 05, 2008
6.528
6.531
6.374
6.475
0
-0.11(-1.69%)
Sep 04, 2008
6.764
6.767
6.561
6.587
555,352
-0.22(-3.23%)
Sep 03, 2008
6.882
6.882
6.751
6.806
341,481
-0.09(-1.33%)
Sep 02, 2008
6.947
6.967
6.879
6.898
611,381
-0.00(-0.00%)
Aug 29, 2008
6.947
6.957
6.875
6.898
368,145
-0.05(-0.71%)
Aug 28, 2008
6.882
6.947
6.869
6.947
326,477
+0.11(+1.63%)
Aug 27, 2008
6.806
6.852
6.806
6.836
312,422
+0.04(+0.63%)
Aug 26, 2008
6.780
6.849
6.744
6.793
1,069,733
+0.01(+0.14%)
Aug 25, 2008
6.875
6.892
6.770
6.784
519,665
-0.13(-1.85%)
Aug 22, 2008
6.846
6.921
6.787
6.911
364,740
+0.12(+1.74%)
Aug 21, 2008
6.705
6.833
6.705
6.793
1,423,741
+0.04(+0.63%)
Aug 20, 2008
6.741
6.770
6.705
6.751
438,162
-0.01(-0.19%)
Aug 19, 2008
6.806
6.813
6.725
6.764
487,438
-0.08(-1.23%)
Aug 18, 2008
6.931
6.931
6.813
6.848
406,576
-0.08(-1.15%)
Aug 15, 2008
6.898
6.928
6.859
6.928
0
+0.05(+0.67%)
Aug 14, 2008
6.882
6.918
6.851
6.882
307,610
-0.01(-0.19%)
Aug 13, 2008
6.885
6.918
6.816
6.895
366,299
-0.03(-0.43%)
Aug 12, 2008
7.006
7.006
6.898
6.924
523,665
-0.09(-1.22%)
Aug 11, 2008
6.983
7.073
6.967
7.010
319,761
+0.02(+0.23%)
Aug 08, 2008
6.931
7.052
6.931
6.993
383,586
+0.07(+0.99%)
Aug 07, 2008
6.983
7.036
6.908
6.924
221,112
-0.13(-1.90%)
Aug 06, 2008
7.065
7.110
7.003
7.059
331,610
-0.04(-0.51%)
Aug 05, 2008
7.026
7.101
7.010
7.095
336,294
+0.11(+1.55%)
Aug 04, 2008
7.121
7.121
6.967
6.987
338,491
-0.17(-2.38%)
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
.