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 29, 2013
8.285
8.316
8.281
8.281
208,908
+0.01(+0.16%)
Nov 27, 2013
8.232
8.272
8.228
8.268
278,636
+0.02(+0.27%)
Nov 26, 2013
8.237
8.246
8.228
8.246
256,693
+0.00(+0.05%)
Nov 25, 2013
8.263
8.281
8.232
8.241
318,201
-0.02(-0.21%)
Nov 22, 2013
8.250
8.268
8.223
8.259
343,952
+0.02(+0.21%)
Nov 21, 2013
8.228
8.259
8.215
8.241
291,187
+0.03(+0.38%)
Nov 20, 2013
8.237
8.250
8.188
8.210
343,201
-0.03(-0.34%)
Nov 19, 2013
8.229
8.247
8.207
8.238
217,299
-0.01(-0.16%)
Nov 18, 2013
8.269
8.277
8.225
8.251
338,264
-0.00(-0.05%)
Nov 15, 2013
8.247
8.277
8.216
8.255
547,701
+0.02(+0.27%)
Nov 14, 2013
8.181
8.233
8.168
8.233
269,242
+0.10(+1.19%)
Nov 12, 2013
8.119
8.150
8.106
8.137
435,951
-0.03(-0.32%)
Nov 11, 2013
8.137
8.194
8.137
8.163
326,313
+0.02(+0.22%)
Nov 08, 2013
8.128
8.150
8.106
8.146
531,442
-0.01(-0.11%)
Nov 07, 2013
8.211
8.220
8.150
8.154
515,945
-0.06(-0.70%)
Nov 06, 2013
8.220
8.255
8.189
8.211
443,549
-0.01(-0.11%)
Nov 05, 2013
8.181
8.255
8.172
8.220
242,832
-0.00(-0.05%)
Nov 04, 2013
8.229
8.233
8.189
8.225
288,800
+0.01(+0.16%)
Nov 01, 2013
8.216
8.242
8.168
8.211
276,398
-0.02(-0.21%)
Oct 31, 2013
8.229
8.247
8.181
8.229
352,181
+0.02(+0.21%)
Oct 30, 2013
8.242
8.247
8.176
8.211
310,434
-0.02(-0.21%)
Oct 29, 2013
8.211
8.229
8.203
8.229
222,489
+0.04(+0.48%)
Oct 28, 2013
8.203
8.216
8.163
8.189
261,619
-0.00(-0.05%)
Oct 25, 2013
8.146
8.211
8.146
8.194
257,583
+0.02(+0.22%)
Oct 24, 2013
8.181
8.198
8.154
8.176
192,507
-0.01(-0.11%)
Oct 23, 2013
8.216
8.220
8.168
8.185
348,247
-0.04(-0.48%)
Oct 22, 2013
8.172
8.237
8.172
8.225
240,604
+0.06(+0.74%)
Oct 21, 2013
8.138
8.169
8.121
8.164
196,835
+0.05(+0.65%)
Oct 18, 2013
8.077
8.126
8.050
8.112
292,796
+0.03(+0.32%)
Oct 17, 2013
7.937
8.085
7.915
8.085
297,080
+0.14(+1.71%)
Oct 16, 2013
7.876
7.950
7.875
7.950
330,023
+0.09(+1.11%)
Oct 15, 2013
7.884
7.902
7.849
7.862
268,995
-0.03(-0.39%)
Oct 14, 2013
7.836
7.902
7.810
7.893
240,042
+0.00(+0.06%)
Oct 11, 2013
7.841
7.928
7.841
7.889
284,658
+0.02(+0.28%)
Oct 10, 2013
7.749
7.876
7.736
7.867
298,984
+0.17(+2.27%)
Oct 09, 2013
7.727
7.727
7.672
7.692
352,894
-0.03(-0.45%)
Oct 08, 2013
7.744
7.854
7.696
7.727
408,957
-0.03(-0.45%)
Oct 07, 2013
7.753
7.796
7.749
7.762
338,130
-0.06(-0.73%)
Oct 04, 2013
7.793
7.854
7.784
7.819
327,206
+0.00(+0.06%)
Oct 03, 2013
7.871
7.893
7.788
7.814
319,646
-0.08(-1.00%)
Oct 02, 2013
7.849
7.893
7.827
7.893
218,724
-0.03(-0.33%)
Oct 01, 2013
7.841
7.924
7.841
7.919
241,155
+0.00(+0.06%)
Sep 27, 2013
7.897
7.915
7.880
7.915
211,461
-0.02(-0.28%)
Sep 26, 2013
7.897
7.941
7.897
7.937
242,397
+0.03(+0.39%)
Sep 25, 2013
7.889
7.919
7.871
7.906
267,218
+0.00(+0.00%)
Sep 24, 2013
7.911
7.924
7.881
7.906
334,041
-0.02(-0.28%)
Sep 23, 2013
7.876
7.932
7.876
7.928
326,120
+0.00(+0.06%)
Sep 20, 2013
8.029
8.029
7.902
7.924
253,301
-0.11(-1.36%)
Sep 19, 2013
8.011
8.059
8.002
8.033
337,632
+0.03(+0.31%)
Sep 18, 2013
7.860
8.030
7.860
8.008
369,347
+0.14(+1.77%)
Sep 17, 2013
7.860
7.890
7.847
7.869
233,833
+0.01(+0.11%)
Sep 16, 2013
7.871
7.890
7.838
7.860
329,854
+0.03(+0.44%)
Sep 13, 2013
7.830
7.851
7.821
7.825
264,053
-0.01(-0.17%)
Sep 12, 2013
7.825
7.873
7.825
7.838
271,262
+0.01(+0.11%)
Sep 11, 2013
7.847
7.847
7.821
7.830
216,533
-0.03(-0.39%)
Sep 10, 2013
7.817
7.864
7.799
7.860
251,821
+0.07(+0.95%)
Sep 09, 2013
7.695
7.790
7.695
7.786
239,871
+0.10(+1.24%)
Sep 06, 2013
7.738
7.744
7.656
7.691
286,161
-0.03(-0.34%)
Sep 05, 2013
7.738
7.743
7.686
7.717
187,982
+0.00(+0.00%)
Sep 04, 2013
7.704
7.730
7.677
7.717
413,143
+0.01(+0.17%)
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
.