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
)
24.17
+0.13 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 21, 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, 2012
6.973
7.015
6.961
7.015
427,603
+0.06(+0.83%)
Nov 29, 2012
6.932
7.010
6.932
6.957
437,580
+0.05(+0.78%)
Nov 28, 2012
6.923
6.977
6.853
6.903
454,792
-0.06(-0.83%)
Nov 27, 2012
6.940
7.015
6.898
6.961
456,618
+0.03(+0.48%)
Nov 26, 2012
6.981
6.994
6.907
6.927
385,446
-0.08(-1.13%)
Nov 23, 2012
6.923
7.015
6.923
7.006
122,428
+0.10(+1.38%)
Nov 21, 2012
6.886
6.948
6.847
6.911
317,741
+0.05(+0.79%)
Nov 20, 2012
6.749
6.861
6.716
6.857
479,467
+0.06(+0.90%)
Nov 19, 2012
6.746
6.845
6.721
6.796
523,890
+0.14(+2.11%)
Nov 16, 2012
6.552
6.676
6.486
6.655
512,521
+0.07(+1.13%)
Nov 15, 2012
6.672
6.680
6.334
6.581
1,215,466
-0.14(-2.09%)
Nov 14, 2012
6.907
6.907
6.701
6.721
494,466
-0.16(-2.40%)
Nov 13, 2012
6.862
6.924
6.829
6.886
512,017
+0.01(+0.18%)
Nov 12, 2012
6.919
6.989
6.849
6.874
419,670
-0.02(-0.24%)
Nov 09, 2012
6.961
6.965
6.829
6.891
608,942
-0.08(-1.18%)
Nov 08, 2012
7.064
7.080
6.969
6.973
466,433
-0.09(-1.28%)
Nov 07, 2012
7.150
7.150
7.031
7.064
490,079
-0.14(-1.89%)
Nov 06, 2012
7.076
7.216
7.076
7.200
502,110
+0.13(+1.87%)
Nov 05, 2012
7.154
7.159
7.064
7.068
480,001
-0.09(-1.32%)
Nov 02, 2012
7.196
7.229
7.163
7.163
509,014
+0.02(+0.29%)
Nov 01, 2012
7.072
7.167
7.068
7.142
343,833
+0.09(+1.35%)
Oct 31, 2012
7.109
7.134
7.043
7.047
413,971
-0.02(-0.23%)
Oct 26, 2012
7.109
7.064
7.064
7.064
360,365
-0.04(-0.58%)
Oct 25, 2012
7.105
7.146
7.076
7.105
312,264
+0.02(+0.35%)
Oct 24, 2012
7.039
7.113
7.039
7.080
366,888
+0.06(+0.82%)
Oct 23, 2012
7.047
7.060
6.981
7.022
442,216
-0.07(-1.00%)
Oct 19, 2012
7.225
7.225
7.081
7.094
365,909
-0.13(-1.82%)
Oct 18, 2012
7.204
7.237
7.196
7.225
300,433
+0.02(+0.23%)
Oct 17, 2012
7.221
7.261
7.167
7.208
371,887
+0.00(+0.06%)
Oct 16, 2012
7.151
7.212
7.147
7.204
305,330
+0.08(+1.09%)
Oct 15, 2012
7.122
7.130
7.092
7.126
337,461
+0.00(+0.06%)
Oct 12, 2012
7.167
7.176
7.102
7.122
283,781
-0.02(-0.29%)
Oct 11, 2012
7.122
7.167
7.122
7.143
321,592
+0.06(+0.81%)
Oct 10, 2012
7.122
7.122
7.053
7.085
402,756
-0.04(-0.58%)
Oct 09, 2012
7.171
7.208
7.106
7.126
405,958
-0.05(-0.63%)
Oct 08, 2012
7.139
7.171
7.126
7.171
284,183
+0.02(+0.23%)
Oct 05, 2012
7.110
7.155
7.106
7.155
342,168
+0.07(+1.04%)
Oct 04, 2012
7.069
7.094
7.044
7.081
456,126
+0.01(+0.17%)
Oct 03, 2012
7.057
7.103
7.049
7.069
378,522
+0.00(+0.00%)
Oct 02, 2012
7.077
7.098
7.049
7.069
321,497
-0.00(-0.06%)
Oct 01, 2012
7.024
7.077
7.024
7.073
396,290
+0.06(+0.88%)
Sep 28, 2012
7.028
7.040
6.983
7.012
361,250
-0.01(-0.12%)
Sep 27, 2012
6.987
7.024
6.971
7.020
337,158
+0.06(+0.88%)
Sep 26, 2012
7.032
7.057
6.942
6.958
515,226
-0.07(-0.99%)
Sep 25, 2012
7.044
7.081
7.024
7.028
500,031
+0.02(+0.23%)
Sep 24, 2012
7.008
7.065
6.975
7.012
429,467
-0.01(-0.17%)
Sep 21, 2012
7.053
7.065
7.012
7.024
369,186
-0.01(-0.12%)
Sep 20, 2012
7.036
7.053
7.003
7.032
378,059
-0.02(-0.23%)
Sep 19, 2012
7.057
7.065
7.014
7.049
382,300
+0.01(+0.16%)
Sep 18, 2012
6.972
7.037
6.960
7.037
418,105
+0.06(+0.82%)
Sep 17, 2012
6.992
7.001
6.964
6.980
393,233
-0.03(-0.46%)
Sep 14, 2012
6.984
7.021
6.980
7.013
562,118
+0.05(+0.70%)
Sep 13, 2012
6.907
6.972
6.895
6.964
493,855
+0.07(+0.94%)
Sep 12, 2012
6.907
6.923
6.878
6.899
366,964
-0.01(-0.12%)
Sep 11, 2012
6.870
6.919
6.870
6.907
288,140
+0.06(+0.89%)
Sep 10, 2012
6.899
6.915
6.846
6.846
298,485
-0.04(-0.65%)
Sep 07, 2012
6.907
6.956
6.870
6.891
487,839
+0.01(+0.12%)
Sep 06, 2012
6.887
6.948
6.878
6.883
401,604
+0.00(+0.00%)
Sep 05, 2012
6.838
6.883
6.817
6.883
530,149
+0.04(+0.66%)
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
.