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 (%)
Nov 28, 2014
9.841
9.841
9.794
9.812
108,941
-0.03(-0.29%)
Nov 26, 2014
9.803
9.841
9.841
9.841
238,725
+0.06(+0.58%)
Nov 25, 2014
9.760
9.789
9.746
9.784
229,799
+0.04(+0.39%)
Nov 24, 2014
9.751
9.770
9.732
9.746
350,728
+0.01(+0.10%)
Nov 21, 2014
9.775
9.798
9.727
9.737
281,687
+0.02(+0.24%)
Nov 20, 2014
9.633
9.713
9.633
9.713
263,475
+0.03(+0.34%)
Nov 19, 2014
9.675
9.689
9.628
9.680
219,773
+0.01(+0.08%)
Nov 18, 2014
9.625
9.687
9.621
9.672
232,060
+0.04(+0.44%)
Nov 17, 2014
9.607
9.630
9.578
9.630
343,526
+0.01(+0.10%)
Nov 14, 2014
9.663
9.672
9.607
9.621
167,213
-0.05(-0.54%)
Nov 13, 2014
9.701
9.718
9.649
9.672
243,739
-0.03(-0.29%)
Nov 12, 2014
9.701
9.710
9.672
9.701
184,917
-0.02(-0.19%)
Nov 11, 2014
9.668
9.720
9.649
9.720
243,407
+0.05(+0.54%)
Nov 10, 2014
9.597
9.672
9.597
9.668
242,343
+0.07(+0.69%)
Nov 07, 2014
9.621
9.644
9.574
9.602
235,304
-0.01(-0.10%)
Nov 06, 2014
9.564
9.630
9.555
9.611
309,357
+0.04(+0.44%)
Nov 05, 2014
9.559
9.583
9.541
9.569
343,133
+0.06(+0.64%)
Nov 04, 2014
9.592
9.597
9.470
9.508
685,507
-0.11(-1.13%)
Nov 03, 2014
9.564
9.625
9.564
9.616
250,763
+0.06(+0.59%)
Oct 31, 2014
9.592
9.602
9.541
9.559
320,821
+0.07(+0.74%)
Oct 30, 2014
9.465
9.531
9.442
9.489
251,646
+0.01(+0.10%)
Oct 29, 2014
9.517
9.531
9.429
9.479
295,311
-0.02(-0.25%)
Oct 28, 2014
9.451
9.508
9.447
9.503
316,000
+0.08(+0.90%)
Oct 27, 2014
9.423
9.465
9.465
9.418
286,798
-0.05(-0.50%)
Oct 24, 2014
9.442
9.465
9.399
9.465
154,997
+0.04(+0.40%)
Oct 23, 2014
9.404
9.456
9.404
9.428
270,033
+0.11(+1.16%)
Oct 22, 2014
9.362
9.404
9.315
9.319
245,842
-0.02(-0.17%)
Oct 21, 2014
9.190
9.345
9.176
9.336
390,142
+0.19(+2.05%)
Oct 20, 2014
9.078
9.148
9.078
9.148
286,538
+0.04(+0.46%)
Oct 17, 2014
9.158
9.251
9.036
9.106
424,605
+0.10(+1.09%)
Oct 16, 2014
8.755
8.966
8.699
9.008
813,690
+0.17(+1.91%)
Oct 15, 2014
8.783
8.877
8.648
8.840
806,711
-0.07(-0.79%)
Oct 14, 2014
8.980
9.008
8.863
8.910
438,203
-0.03(-0.31%)
Oct 13, 2014
9.083
9.120
8.924
8.938
580,561
-0.15(-1.60%)
Oct 10, 2014
9.242
9.289
9.069
9.083
356,846
-0.20(-2.12%)
Oct 09, 2014
9.453
9.453
9.265
9.279
272,552
-0.18(-1.88%)
Oct 08, 2014
9.265
9.465
9.265
9.457
261,213
+0.16(+1.76%)
Oct 07, 2014
9.312
9.350
9.275
9.293
240,236
-0.05(-0.55%)
Oct 06, 2014
9.378
9.401
9.326
9.345
333,074
+0.02(+0.20%)
Oct 03, 2014
9.293
9.378
9.279
9.326
281,420
+0.05(+0.55%)
Oct 02, 2014
9.359
9.359
9.167
9.275
386,751
-0.09(-0.95%)
Oct 01, 2014
9.438
9.438
9.350
9.364
217,981
-0.08(-0.89%)
Sep 30, 2014
9.509
9.509
9.424
9.448
350,879
-0.04(-0.39%)
Sep 29, 2014
9.438
9.499
9.402
9.485
357,136
-0.03(-0.34%)
Sep 26, 2014
9.471
9.546
9.429
9.518
195,932
+0.05(+0.49%)
Sep 25, 2014
9.560
9.560
9.448
9.471
210,320
-0.10(-1.03%)
Sep 24, 2014
9.532
9.574
9.492
9.570
171,171
+0.07(+0.69%)
Sep 23, 2014
9.532
9.565
9.499
9.504
139,791
-0.04(-0.44%)
Sep 22, 2014
9.612
9.626
9.534
9.546
200,888
-0.10(-1.02%)
Sep 19, 2014
9.635
9.658
9.607
9.644
238,960
+0.04(+0.41%)
Sep 18, 2014
9.548
9.618
9.544
9.605
219,407
+0.06(+0.59%)
Sep 17, 2014
9.534
9.548
9.502
9.548
170,174
+0.03(+0.29%)
Sep 16, 2014
9.437
9.530
9.432
9.520
204,877
+0.08(+0.89%)
Sep 15, 2014
9.451
9.460
9.423
9.437
216,392
-0.02(-0.20%)
Sep 12, 2014
9.474
9.502
9.446
9.455
216,912
-0.04(-0.44%)
Sep 11, 2014
9.474
9.497
9.437
9.497
251,090
+0.00(+0.00%)
Sep 10, 2014
9.479
9.497
9.451
9.497
240,856
+0.03(+0.34%)
Sep 09, 2014
9.511
9.511
9.444
9.465
188,727
-0.04(-0.44%)
Sep 08, 2014
9.544
9.562
9.493
9.507
259,067
-0.04(-0.39%)
Sep 05, 2014
9.576
9.576
9.544
9.544
231,966
-0.02(-0.24%)
Sep 04, 2014
9.581
9.581
9.567
9.567
318,040
-0.02(-0.19%)
Sep 03, 2014
9.576
9.604
9.562
9.586
203,123
+0.02(+0.19%)
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
.