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, 2011
5.740
5.740
5.649
5.653
590,400
-0.13(-2.29%)
Oct 28, 2011
5.687
5.785
5.687
5.785
759,373
+0.04(+0.66%)
Oct 27, 2011
5.743
5.819
5.713
5.747
912,128
+0.16(+2.91%)
Oct 26, 2011
5.573
5.593
5.483
5.585
604,924
+0.09(+1.72%)
Oct 25, 2011
5.517
5.554
5.483
5.490
488,972
-0.09(-1.69%)
Oct 24, 2011
5.547
5.611
5.532
5.585
590,877
+0.06(+1.03%)
Oct 21, 2011
5.494
5.528
5.471
5.528
509,948
+0.12(+2.24%)
Oct 20, 2011
5.392
5.407
5.319
5.407
434,864
+0.03(+0.47%)
Oct 19, 2011
5.382
5.460
5.364
5.382
668,991
-0.06(-1.03%)
Oct 18, 2011
5.340
5.457
5.288
5.438
389,232
+0.11(+2.11%)
Oct 17, 2011
5.427
5.427
5.325
5.325
304,866
-0.13(-2.41%)
Oct 14, 2011
5.434
5.457
5.400
5.457
411,271
+0.09(+1.61%)
Oct 13, 2011
5.325
5.382
5.277
5.370
392,485
+0.01(+0.21%)
Oct 12, 2011
5.340
5.415
5.337
5.359
510,691
+0.05(+0.99%)
Oct 11, 2011
5.314
5.333
5.232
5.307
369,249
-0.01(-0.21%)
Oct 10, 2011
5.262
5.325
5.239
5.318
447,309
+0.14(+2.68%)
Oct 07, 2011
5.232
5.243
5.138
5.179
451,148
-0.02(-0.29%)
Oct 06, 2011
5.153
5.194
5.138
5.194
487,810
+0.08(+1.61%)
Oct 05, 2011
4.943
5.119
4.943
5.112
644,777
+0.15(+2.95%)
Oct 04, 2011
4.887
5.014
4.740
4.965
1,065,437
+0.02(+0.38%)
Oct 03, 2011
5.074
5.123
4.943
4.947
1,006,411
-0.18(-3.51%)
Sep 30, 2011
5.220
5.228
5.104
5.127
747,834
-0.14(-2.70%)
Sep 29, 2011
5.303
5.359
5.202
5.269
643,315
+0.05(+0.93%)
Sep 28, 2011
5.355
5.355
5.213
5.220
380,723
-0.11(-2.04%)
Sep 27, 2011
5.374
5.427
5.307
5.329
684,262
+0.09(+1.79%)
Sep 26, 2011
5.164
5.243
5.119
5.235
528,453
+0.08(+1.45%)
Sep 23, 2011
5.130
5.179
5.112
5.160
559,728
+0.01(+0.15%)
Sep 22, 2011
5.160
5.198
5.063
5.153
954,163
-0.17(-3.24%)
Sep 21, 2011
5.460
5.475
5.322
5.325
385,054
-0.15(-2.76%)
Sep 20, 2011
5.502
5.544
5.458
5.476
418,097
+0.00(+0.07%)
Sep 19, 2011
5.476
5.480
5.394
5.473
401,558
-0.07(-1.34%)
Sep 16, 2011
5.543
5.584
5.513
5.547
397,905
+0.01(+0.27%)
Sep 15, 2011
5.484
5.540
5.469
5.532
449,223
+0.08(+1.43%)
Sep 14, 2011
5.406
5.510
5.346
5.454
550,550
+0.06(+1.17%)
Sep 13, 2011
5.398
5.421
5.335
5.391
710,104
-0.01(-0.21%)
Sep 12, 2011
5.298
5.407
5.286
5.402
647,740
+0.01(+0.28%)
Sep 09, 2011
5.465
5.465
5.339
5.387
513,615
-0.12(-2.23%)
Sep 08, 2011
5.554
5.581
5.495
5.510
278,960
-0.07(-1.20%)
Sep 07, 2011
5.510
5.577
5.480
5.577
492,186
+0.16(+2.88%)
Sep 06, 2011
5.398
5.435
5.275
5.420
703,853
-0.10(-1.82%)
Sep 02, 2011
5.532
5.558
5.487
5.521
409,998
-0.10(-1.85%)
Sep 01, 2011
5.651
5.685
5.588
5.625
540,810
-0.02(-0.33%)
Aug 31, 2011
5.666
5.715
5.614
5.644
703,138
+0.03(+0.60%)
Aug 30, 2011
5.540
5.621
5.528
5.610
511,308
+0.02(+0.33%)
Aug 29, 2011
5.562
5.603
5.532
5.592
571,692
+0.11(+2.04%)
Aug 26, 2011
5.409
5.502
5.320
5.480
571,625
+0.05(+0.89%)
Aug 25, 2011
5.547
5.547
5.365
5.432
560,491
-0.06(-1.08%)
Aug 24, 2011
5.402
5.499
5.376
5.491
494,187
+0.07(+1.30%)
Aug 23, 2011
5.275
5.428
5.208
5.420
714,697
+0.20(+3.78%)
Aug 22, 2011
5.446
5.454
5.208
5.223
718,334
-0.09(-1.63%)
Aug 19, 2011
5.365
5.439
5.284
5.310
574,551
-0.10(-1.77%)
Aug 18, 2011
5.517
5.517
5.358
5.405
714,657
-0.20(-3.63%)
Aug 17, 2011
5.650
5.668
5.546
5.609
415,478
+0.01(+0.13%)
Aug 16, 2011
5.627
5.668
5.542
5.602
426,566
-0.07(-1.24%)
Aug 15, 2011
5.550
5.672
5.550
5.672
384,731
+0.15(+2.74%)
Aug 12, 2011
5.498
5.572
5.457
5.520
581,644
+0.08(+1.49%)
Aug 11, 2011
5.225
5.517
5.190
5.439
776,412
+0.25(+4.77%)
Aug 10, 2011
5.191
5.332
5.173
5.191
691,423
-0.16(-2.97%)
Aug 09, 2011
5.535
5.354
4.936
5.350
1,585,566
+0.24(+4.78%)
Aug 08, 2011
5.535
5.535
5.103
5.106
1,728,817
-0.58(-10.26%)
Aug 05, 2011
5.760
5.790
5.483
5.690
1,579,533
+0.00(+0.05%)
Aug 04, 2011
5.893
5.949
5.657
5.688
1,616,153
-0.34(-5.57%)
Aug 03, 2011
5.971
6.023
5.812
6.023
1,166,344
+0.05(+0.80%)
Aug 02, 2011
6.045
6.111
5.964
5.975
612,508
-0.12(-1.94%)
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
.