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 (%)
Oct 29, 2010
5.749
5.756
5.732
5.739
392,857
+0.00(+0.00%)
Oct 28, 2010
5.735
5.753
5.672
5.739
550,019
+0.01(+0.18%)
Oct 27, 2010
5.686
5.739
5.672
5.728
563,080
+0.04(+0.68%)
Oct 25, 2010
5.690
5.718
5.655
5.690
508,290
+0.01(+0.25%)
Oct 22, 2010
5.697
5.697
5.655
5.676
464,573
+0.01(+0.12%)
Oct 21, 2010
5.676
5.721
5.620
5.669
711,570
+0.01(+0.12%)
Oct 20, 2010
5.637
5.697
5.616
5.662
464,811
+0.07(+1.17%)
Oct 19, 2010
5.596
5.652
5.558
5.596
922,332
-0.09(-1.59%)
Oct 18, 2010
5.680
5.700
5.669
5.686
508,944
+0.00(+0.06%)
Oct 15, 2010
5.693
5.707
5.634
5.683
599,942
+0.01(+0.24%)
Oct 14, 2010
5.666
5.697
5.638
5.669
823,020
+0.00(+0.06%)
Oct 13, 2010
5.655
5.686
5.600
5.666
732,487
+0.05(+0.93%)
Oct 12, 2010
5.558
5.621
5.527
5.614
1,393,802
+0.03(+0.53%)
Oct 11, 2010
5.617
5.634
5.572
5.584
974,185
-0.03(-0.52%)
Oct 08, 2010
5.614
5.624
5.582
5.614
378,583
+0.01(+0.12%)
Oct 07, 2010
5.593
5.610
5.555
5.607
526,174
+0.04(+0.68%)
Oct 06, 2010
5.551
5.593
5.551
5.569
556,350
-0.01(-0.18%)
Oct 05, 2010
5.475
5.586
5.465
5.579
783,165
+0.14(+2.48%)
Oct 04, 2010
5.489
5.503
5.392
5.444
984,749
-0.07(-1.32%)
Oct 01, 2010
5.517
5.527
5.475
5.517
631,251
+0.07(+1.21%)
Sep 30, 2010
5.506
5.520
5.437
5.451
632,956
-0.00(-0.06%)
Sep 29, 2010
5.413
5.475
5.413
5.454
516,798
+0.01(+0.25%)
Sep 28, 2010
5.406
5.458
5.385
5.440
526,823
+0.06(+1.03%)
Sep 27, 2010
5.475
5.475
5.385
5.385
815,634
-0.07(-1.27%)
Sep 24, 2010
5.402
5.461
5.392
5.454
776,125
+0.12(+2.28%)
Sep 23, 2010
5.371
5.406
5.315
5.333
960,174
-0.06(-1.16%)
Sep 22, 2010
5.433
5.527
5.367
5.395
661,078
-0.03(-0.58%)
Sep 21, 2010
5.471
5.492
5.406
5.426
856,916
-0.05(-0.84%)
Sep 20, 2010
5.407
5.483
5.407
5.472
517,048
+0.06(+1.15%)
Sep 17, 2010
5.410
5.441
5.397
5.410
396,045
-0.01(-0.19%)
Sep 15, 2010
5.369
5.421
5.369
5.421
432,638
+0.01(+0.13%)
Sep 14, 2010
5.414
5.445
5.379
5.414
480,760
+0.00(+0.00%)
Sep 13, 2010
5.403
5.434
5.383
5.414
473,841
+0.04(+0.83%)
Sep 10, 2010
5.335
5.369
5.322
5.369
513,227
+0.04(+0.71%)
Sep 09, 2010
5.321
5.335
5.290
5.331
362
+0.04(+0.85%)
Sep 08, 2010
5.276
5.304
5.224
5.286
497,715
+0.08(+1.59%)
Sep 07, 2010
5.276
5.276
5.204
5.204
494,231
-0.09(-1.69%)
Sep 03, 2010
5.273
5.293
5.248
5.293
533,216
+0.05(+0.92%)
Sep 02, 2010
5.200
5.245
5.190
5.245
728,140
+0.04(+0.79%)
Sep 01, 2010
5.156
5.220
5.142
5.204
648,992
+0.13(+2.65%)
Aug 31, 2010
5.066
5.118
5.049
5.069
3,774
-0.01(-0.20%)
Aug 30, 2010
5.114
5.145
5.076
5.080
453,605
-0.06(-1.14%)
Aug 27, 2010
5.138
5.166
5.038
5.138
734,462
+0.08(+1.57%)
Aug 26, 2010
5.121
5.152
5.043
5.059
615,596
-0.05(-0.94%)
Aug 25, 2010
5.063
5.114
5.045
5.107
590,177
+0.01(+0.14%)
Aug 24, 2010
5.121
5.149
5.066
5.100
648,730
-0.07(-1.27%)
Aug 23, 2010
5.176
5.190
5.149
5.166
318,949
+0.02(+0.47%)
Aug 20, 2010
5.131
5.152
5.087
5.142
420,770
-0.01(-0.28%)
Aug 19, 2010
5.242
5.242
5.129
5.156
620,453
-0.09(-1.70%)
Aug 18, 2010
5.283
5.283
5.184
5.245
479,215
+0.03(+0.66%)
Aug 17, 2010
5.170
5.232
5.143
5.211
514,660
+0.10(+1.87%)
Aug 16, 2010
5.081
5.132
5.071
5.115
561,055
+0.02(+0.47%)
Aug 13, 2010
5.091
5.121
5.067
5.091
557,095
+0.02(+0.37%)
Aug 12, 2010
5.002
5.095
4.999
5.073
640,749
-0.02(-0.37%)
Aug 11, 2010
5.204
5.204
5.078
5.091
849,587
-0.18(-3.37%)
Aug 10, 2010
5.286
5.290
5.242
5.269
427,111
-0.04(-0.84%)
Aug 09, 2010
5.327
5.327
5.298
5.314
413,796
+0.00(+0.00%)
Aug 06, 2010
5.314
5.317
5.242
5.314
457,933
+0.02(+0.32%)
Aug 05, 2010
5.242
5.341
5.235
5.297
778,685
+0.02(+0.45%)
Aug 04, 2010
5.221
5.273
5.198
5.273
369,577
+0.05(+0.98%)
Aug 03, 2010
5.204
5.256
5.139
5.221
493,361
+0.00(+0.00%)
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
.