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
)
23.03
-0.12 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2003
6.613
6.643
6.584
6.643
250,528
+0.03(+0.45%)
Nov 26, 2003
6.554
6.616
6.554
6.613
344,515
+0.07(+1.05%)
Nov 25, 2003
6.521
6.577
6.472
6.544
380,522
-0.06(-0.89%)
Nov 24, 2003
6.607
6.633
6.525
6.603
583,753
-0.00(-0.05%)
Nov 21, 2003
6.593
6.636
6.587
6.607
514,789
-0.01(-0.20%)
Nov 20, 2003
6.636
6.643
6.587
6.620
593,518
-0.01(-0.20%)
Nov 19, 2003
6.623
6.646
6.597
6.633
353,364
+0.03(+0.45%)
Nov 18, 2003
6.620
6.652
6.600
6.603
411,648
+0.00(+0.00%)
Nov 17, 2003
6.587
6.613
6.528
6.603
303,014
-0.03(-0.44%)
Nov 14, 2003
6.649
6.649
6.597
6.633
236,796
+0.02(+0.30%)
Nov 13, 2003
6.636
6.649
6.607
6.613
234,050
-0.02(-0.25%)
Nov 12, 2003
6.607
6.652
6.607
6.630
302,099
-0.02(-0.34%)
Nov 11, 2003
6.652
6.682
6.600
6.652
459,556
+0.02(+0.25%)
Nov 10, 2003
6.620
6.652
6.584
6.636
442,468
+0.02(+0.25%)
Nov 07, 2003
6.652
6.685
6.587
6.620
459,251
-0.03(-0.49%)
Nov 06, 2003
6.571
6.649
6.571
6.652
374,419
+0.01(+0.10%)
Nov 05, 2003
6.702
6.669
6.548
6.646
862,966
-0.09(-1.31%)
Nov 04, 2003
6.702
6.741
6.702
6.734
253,503
+0.01(+0.20%)
Nov 03, 2003
6.711
6.721
6.702
6.721
229,320
-0.05(-0.68%)
Oct 31, 2003
6.692
6.784
6.672
6.767
313,389
+0.05(+0.73%)
Oct 30, 2003
6.669
6.734
6.669
6.718
327,731
-0.01(-0.15%)
Oct 29, 2003
6.685
6.728
6.639
6.728
259,988
+0.01(+0.15%)
Oct 28, 2003
6.718
6.734
6.659
6.718
448,266
-0.02(-0.24%)
Oct 27, 2003
6.715
6.767
6.646
6.734
480,917
+0.05(+0.74%)
Oct 24, 2003
6.757
6.797
6.639
6.685
423,243
-0.09(-1.31%)
Oct 23, 2003
6.738
6.813
6.685
6.774
388,151
+0.04(+0.53%)
Oct 22, 2003
6.833
6.872
6.734
6.738
536,454
-0.10(-1.39%)
Oct 21, 2003
6.833
6.865
6.833
6.833
531,572
+0.00(+0.00%)
Oct 20, 2003
6.784
6.833
6.767
6.833
414,089
+0.04(+0.63%)
Oct 17, 2003
6.751
6.829
6.751
6.790
434,534
+0.02(+0.24%)
Oct 16, 2003
6.777
6.800
6.718
6.774
409,512
+0.05(+0.68%)
Oct 15, 2003
6.774
6.797
6.721
6.728
463,523
-0.02(-0.29%)
Oct 14, 2003
6.767
6.780
6.702
6.747
453,148
+0.03(+0.44%)
Oct 13, 2003
6.715
6.767
6.669
6.718
408,291
+0.00(+0.05%)
Oct 10, 2003
6.669
6.744
6.636
6.715
292,639
+0.06(+0.94%)
Oct 09, 2003
6.613
6.682
6.613
6.652
341,768
+0.00(+0.00%)
Oct 08, 2003
6.623
6.669
6.590
6.652
375,945
+0.02(+0.35%)
Oct 07, 2003
6.620
6.636
6.557
6.630
462,913
-0.00(-0.05%)
Oct 06, 2003
6.574
6.633
6.554
6.633
449,486
+0.05(+0.80%)
Oct 03, 2003
6.557
6.636
6.557
6.580
333,224
+0.02(+0.35%)
Oct 02, 2003
6.557
6.557
6.554
6.557
265,481
+0.00(+0.00%)
Oct 01, 2003
6.554
6.557
6.554
6.557
306,066
+0.00(+0.00%)
Sep 30, 2003
6.557
6.557
6.554
6.557
311,558
+0.00(+0.00%)
Sep 29, 2003
6.557
6.557
6.554
6.557
389,067
+0.00(+0.05%)
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
.