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 (%)
Nov 30, 2006
8.599
8.717
8.599
8.714
447,045
+0.10(+1.18%)
Nov 29, 2006
8.517
8.635
8.494
8.612
515,094
+0.10(+1.23%)
Nov 28, 2006
8.386
8.517
8.373
8.507
663,702
+0.13(+1.60%)
Nov 27, 2006
8.511
8.520
8.304
8.373
729,615
-0.15(-1.77%)
Nov 24, 2006
8.455
8.543
8.425
8.524
225,811
+0.04(+0.50%)
Nov 22, 2006
8.442
8.540
8.442
8.481
923,080
-0.00(-0.04%)
Nov 21, 2006
8.399
8.497
8.389
8.484
709,780
+0.06(+0.74%)
Nov 20, 2006
8.530
8.530
8.376
8.422
754,942
-0.10(-1.15%)
Nov 17, 2006
8.504
8.527
8.471
8.520
435,449
+0.02(+0.23%)
Nov 16, 2006
8.494
8.563
8.468
8.501
770,810
+0.00(+0.00%)
Nov 15, 2006
8.435
8.540
8.432
8.501
653,937
+0.04(+0.50%)
Nov 14, 2006
8.366
8.471
8.330
8.458
546,524
+0.08(+0.98%)
Nov 13, 2006
8.360
8.425
8.357
8.376
487,325
+0.01(+0.12%)
Nov 10, 2006
8.357
8.409
8.324
8.366
480,001
-0.01(-0.08%)
Nov 09, 2006
8.425
8.445
8.343
8.373
557,510
-0.00(-0.04%)
Nov 08, 2006
8.370
8.399
8.317
8.376
614,878
-0.04(-0.43%)
Nov 07, 2006
8.376
8.438
8.376
8.412
618,540
-0.02(-0.23%)
Nov 06, 2006
8.363
8.445
8.363
8.432
595,959
+0.06(+0.74%)
Nov 03, 2006
8.422
8.471
8.324
8.370
446,740
-0.05(-0.55%)
Nov 02, 2006
8.540
8.553
8.268
8.416
527,605
-0.13(-1.50%)
Nov 01, 2006
8.596
8.668
8.530
8.543
378,081
-0.05(-0.57%)
Oct 31, 2006
8.629
8.648
8.520
8.592
438,196
+0.00(+0.00%)
Oct 30, 2006
8.697
8.707
8.524
8.592
634,408
-0.07(-0.79%)
Oct 27, 2006
8.668
8.684
8.596
8.661
425,990
+0.02(+0.19%)
Oct 26, 2006
8.606
8.645
8.589
8.645
532,487
+0.06(+0.69%)
Oct 25, 2006
8.599
8.599
8.537
8.586
899,278
+0.02(+0.19%)
Oct 24, 2006
8.615
8.668
8.537
8.570
625,253
-0.07(-0.76%)
Oct 23, 2006
8.658
8.684
8.592
8.635
444,909
-0.01(-0.15%)
Oct 20, 2006
8.537
8.668
8.537
8.648
367,401
+0.07(+0.76%)
Oct 19, 2006
8.635
8.648
8.524
8.583
368,011
-0.06(-0.72%)
Oct 18, 2006
8.566
8.658
8.563
8.645
385,100
+0.09(+1.00%)
Oct 17, 2006
8.533
8.629
8.488
8.560
424,769
-0.01(-0.08%)
Oct 16, 2006
8.570
8.573
8.494
8.566
309,422
+0.06(+0.73%)
Oct 13, 2006
8.514
8.537
8.468
8.504
371,673
+0.00(+0.00%)
Oct 12, 2006
8.530
8.573
8.425
8.504
411,953
+0.01(+0.15%)
Oct 11, 2006
8.455
8.497
8.419
8.491
382,658
+0.02(+0.19%)
Oct 10, 2006
8.465
8.566
8.438
8.475
422,938
-0.01(-0.15%)
Oct 09, 2006
8.452
8.491
8.429
8.488
305,455
+0.04(+0.43%)
Oct 06, 2006
8.448
8.537
8.409
8.452
385,405
-0.01(-0.12%)
Oct 05, 2006
8.406
8.471
8.399
8.461
345,125
+0.08(+0.94%)
Oct 04, 2006
8.386
8.422
8.334
8.383
584,058
-0.00(-0.04%)
Oct 03, 2006
8.429
8.455
8.363
8.386
425,685
-0.05(-0.62%)
Oct 02, 2006
8.379
8.537
8.373
8.438
545,304
+0.08(+0.94%)
Sep 29, 2006
8.520
8.553
8.340
8.360
591,381
-0.15(-1.73%)
Sep 28, 2006
8.416
8.507
8.350
8.507
506,855
+0.11(+1.37%)
Sep 27, 2006
8.294
8.419
8.281
8.393
525,164
+0.11(+1.39%)
Sep 26, 2006
8.396
8.396
8.232
8.278
461,387
-0.05(-0.55%)
Sep 25, 2006
8.307
8.350
8.291
8.324
415,004
+0.04(+0.51%)
Sep 22, 2006
8.298
8.370
8.209
8.281
423,854
-0.07(-0.82%)
Sep 21, 2006
8.396
8.435
8.330
8.350
388,761
-0.09(-1.01%)
Sep 20, 2006
8.334
8.438
8.324
8.435
339,937
+0.04(+0.47%)
Sep 19, 2006
8.393
8.406
8.317
8.396
358,857
+0.06(+0.71%)
Sep 18, 2006
8.425
8.438
8.298
8.337
372,283
-0.09(-1.01%)
Sep 15, 2006
8.366
8.438
8.363
8.422
342,989
+0.07(+0.82%)
Sep 14, 2006
8.379
8.422
8.291
8.353
342,684
-0.03(-0.31%)
Sep 13, 2006
8.235
8.379
8.232
8.379
350,312
+0.14(+1.71%)
Sep 12, 2006
8.193
8.265
8.193
8.239
348,787
+0.06(+0.76%)
Sep 11, 2006
8.189
8.189
8.071
8.176
439,722
-0.01(-0.12%)
Sep 08, 2006
8.157
8.189
8.134
8.186
386,015
+0.04(+0.44%)
Sep 07, 2006
8.127
8.166
8.032
8.150
597,484
+0.01(+0.12%)
Sep 06, 2006
8.360
8.360
8.134
8.140
500,752
-0.24(-2.82%)
Sep 05, 2006
8.363
8.478
8.340
8.376
406,765
-0.05(-0.54%)
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
.