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
-0.09 (-0.41%)
Streaming Delayed Price
Updated: 2:29 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 30, 2015
10.12
10.15
10.10
10.14
293,615
+0.01(+0.10%)
Nov 27, 2015
10.10
10.12
10.09
10.12
73,903
+0.02(+0.15%)
Nov 25, 2015
10.08
10.11
10.11
10.11
138,469
+0.02(+0.16%)
Nov 24, 2015
10.05
10.11
10.05
10.09
327,533
-0.03(-0.26%)
Nov 23, 2015
10.17
10.17
10.10
10.12
211,041
-0.05(-0.45%)
Nov 20, 2015
10.12
10.18
10.12
10.17
436,037
+0.08(+0.76%)
Nov 19, 2015
10.18
10.18
10.08
10.09
251,314
-0.06(-0.58%)
Nov 18, 2015
9.950
10.17
9.925
10.15
485,727
+0.21(+2.14%)
Nov 17, 2015
9.915
9.970
9.894
9.935
218,844
+0.03(+0.26%)
Nov 16, 2015
9.808
9.910
9.808
9.910
203,515
+0.11(+1.09%)
Nov 13, 2015
9.884
9.910
9.773
9.803
289,608
-0.10(-0.97%)
Nov 12, 2015
9.955
9.991
9.899
9.899
214,756
-0.13(-1.26%)
Nov 11, 2015
10.02
10.06
9.996
10.03
189,565
+0.02(+0.15%)
Nov 10, 2015
9.910
10.01
9.910
10.01
201,086
+0.07(+0.71%)
Nov 09, 2015
10.07
10.07
9.905
9.940
292,673
-0.14(-1.36%)
Nov 06, 2015
10.13
10.15
10.05
10.08
318,028
-0.08(-0.80%)
Nov 05, 2015
10.21
10.17
10.15
10.16
344,391
-0.02(-0.15%)
Nov 04, 2015
10.21
10.23
10.16
10.17
222,324
-0.05(-0.45%)
Nov 03, 2015
10.15
10.23
10.12
10.22
242,984
+0.09(+0.85%)
Nov 02, 2015
10.12
10.16
10.10
10.13
271,154
+0.03(+0.25%)
Oct 30, 2015
10.03
10.13
10.02
10.11
328,867
+0.08(+0.76%)
Oct 29, 2015
10.04
10.04
10.00
10.03
242,151
-0.01(-0.05%)
Oct 28, 2015
10.04
10.06
9.996
10.04
179,151
+0.02(+0.20%)
Oct 27, 2015
10.04
10.07
10.00
10.02
229,298
-0.04(-0.35%)
Oct 26, 2015
10.10
10.11
10.05
10.05
124,178
-0.06(-0.60%)
Oct 23, 2015
10.13
10.17
10.09
10.11
226,420
+0.06(+0.61%)
Oct 22, 2015
9.960
10.07
9.950
10.05
294,088
+0.14(+1.43%)
Oct 21, 2015
9.955
9.965
9.899
9.910
269,068
+0.00(+0.03%)
Oct 20, 2015
9.837
9.922
9.837
9.907
231,965
+0.04(+0.41%)
Oct 19, 2015
9.822
9.870
9.811
9.867
205,534
+0.03(+0.26%)
Oct 16, 2015
9.756
9.842
9.746
9.842
176,352
+0.12(+1.19%)
Oct 15, 2015
9.640
9.747
9.635
9.726
223,610
+0.10(+0.99%)
Oct 14, 2015
9.721
9.741
9.595
9.630
271,043
-0.10(-0.98%)
Oct 13, 2015
9.736
9.776
9.726
9.726
140,772
-0.05(-0.50%)
Oct 12, 2015
9.806
9.811
9.746
9.775
154,474
-0.04(-0.42%)
Oct 09, 2015
9.827
9.862
9.781
9.816
230,953
+0.04(+0.41%)
Oct 08, 2015
9.630
9.791
9.620
9.776
169,662
+0.14(+1.41%)
Oct 07, 2015
9.585
9.650
9.578
9.640
187,764
+0.09(+0.90%)
Oct 06, 2015
9.494
9.555
9.494
9.555
211,864
+0.05(+0.53%)
Oct 05, 2015
9.394
9.510
9.384
9.505
250,476
+0.16(+1.72%)
Oct 02, 2015
9.183
9.344
9.137
9.344
331,287
+0.06(+0.65%)
Oct 01, 2015
9.248
9.288
9.178
9.283
187,631
+0.04(+0.38%)
Sep 30, 2015
9.213
9.288
9.198
9.248
355,506
+0.15(+1.60%)
Sep 29, 2015
9.147
9.203
9.072
9.102
234,744
-0.06(-0.60%)
Sep 28, 2015
9.328
9.328
9.132
9.157
288,523
-0.22(-2.31%)
Sep 25, 2015
9.459
9.469
9.344
9.374
228,404
-0.00(-0.05%)
Sep 24, 2015
9.293
9.384
9.238
9.379
459,614
+0.06(+0.65%)
Sep 23, 2015
9.359
9.424
9.313
9.318
218,051
-0.04(-0.38%)
Sep 22, 2015
9.379
9.384
9.303
9.354
303,812
-0.11(-1.17%)
Sep 21, 2015
9.545
9.545
9.454
9.464
249,578
-0.05(-0.56%)
Sep 18, 2015
9.517
9.570
9.492
9.517
284,190
-0.07(-0.73%)
Sep 17, 2015
9.442
9.637
9.432
9.587
402,267
+0.13(+1.37%)
Sep 16, 2015
9.447
9.502
9.417
9.457
366,110
+0.03(+0.37%)
Sep 15, 2015
9.377
9.472
9.377
9.422
202,477
+0.04(+0.48%)
Sep 14, 2015
9.447
9.457
9.347
9.377
251,580
-0.06(-0.69%)
Sep 11, 2015
9.402
9.467
9.383
9.442
191,921
+0.02(+0.21%)
Sep 10, 2015
9.352
9.472
9.352
9.422
178,413
+0.02(+0.27%)
Sep 09, 2015
9.597
9.605
9.392
9.397
270,359
-0.12(-1.31%)
Sep 08, 2015
9.497
9.527
9.456
9.522
196,533
+0.14(+1.54%)
Sep 04, 2015
9.412
9.377
9.377
9.377
279,377
-0.13(-1.42%)
Sep 03, 2015
9.507
9.562
9.482
9.512
232,916
+0.04(+0.42%)
Sep 02, 2015
9.492
9.497
9.387
9.472
243,989
+0.07(+0.80%)
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
.