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 (%)
Dec 30, 2005
7.495
7.495
7.364
7.400
317,338
-0.10(-1.27%)
Dec 29, 2005
7.400
7.674
7.400
7.495
590,127
+0.07(+0.97%)
Dec 28, 2005
7.482
7.482
7.374
7.423
508,046
+0.00(+0.01%)
Dec 27, 2005
7.449
7.505
7.380
7.422
352,733
-0.01(-0.19%)
Dec 23, 2005
7.423
7.469
7.380
7.436
344,800
+0.00(+0.04%)
Dec 22, 2005
7.551
7.564
7.403
7.433
505,605
-0.09(-1.18%)
Dec 21, 2005
7.492
7.570
7.472
7.521
451,901
+0.06(+0.83%)
Dec 20, 2005
7.433
7.459
7.397
7.459
462,276
+0.03(+0.35%)
Dec 19, 2005
7.472
7.505
7.413
7.433
484,856
-0.13(-1.69%)
Dec 16, 2005
7.528
7.577
7.475
7.561
445,494
+0.07(+0.87%)
Dec 15, 2005
7.354
7.495
7.325
7.495
316,117
+0.14(+1.87%)
Dec 14, 2005
7.210
7.357
7.207
7.357
370,736
+0.13(+1.86%)
Dec 13, 2005
7.253
7.279
7.177
7.223
347,546
-0.06(-0.81%)
Dec 12, 2005
7.420
7.420
7.262
7.282
460,750
-0.09(-1.24%)
Dec 09, 2005
7.361
7.394
7.348
7.374
302,386
+0.01(+0.09%)
Dec 08, 2005
7.371
7.390
7.348
7.367
369,210
-0.01(-0.09%)
Dec 07, 2005
7.371
7.407
7.341
7.374
358,531
+0.02(+0.22%)
Dec 06, 2005
7.357
7.374
7.321
7.357
411,014
+0.02(+0.22%)
Dec 05, 2005
7.348
7.361
7.292
7.341
306,963
-0.01(-0.09%)
Dec 02, 2005
7.302
7.371
7.298
7.348
389,959
+0.01(+0.13%)
Dec 01, 2005
7.226
7.361
7.187
7.338
634,371
+0.16(+2.28%)
Nov 30, 2005
7.194
7.217
7.151
7.174
385,688
+0.00(+0.00%)
Nov 29, 2005
7.187
7.190
7.105
7.174
375,313
+0.01(+0.14%)
Nov 28, 2005
7.131
7.187
7.112
7.164
357,005
-0.03(-0.36%)
Nov 25, 2005
7.164
7.190
7.148
7.190
205,659
+0.06(+0.83%)
Nov 23, 2005
7.184
7.190
7.102
7.131
367,074
-0.05(-0.73%)
Nov 22, 2005
7.269
7.276
7.167
7.184
350,292
-0.09(-1.26%)
Nov 21, 2005
7.298
7.298
7.246
7.276
480,584
-0.05(-0.67%)
Nov 18, 2005
7.289
7.328
7.243
7.325
492,484
+0.05(+0.63%)
Nov 17, 2005
7.276
7.305
7.269
7.279
483,330
+0.00(+0.04%)
Nov 16, 2005
7.276
7.292
7.253
7.276
381,416
+0.00(+0.00%)
Nov 15, 2005
7.203
7.292
7.194
7.276
359,446
+0.08(+1.09%)
Nov 14, 2005
7.210
7.289
7.190
7.197
441,527
-0.08(-1.08%)
Nov 11, 2005
7.236
7.276
7.151
7.276
440,612
+0.06(+0.77%)
Nov 10, 2005
7.236
7.259
7.167
7.220
439,391
-0.03(-0.45%)
Nov 09, 2005
7.262
7.276
7.226
7.253
296,284
-0.02(-0.27%)
Nov 08, 2005
7.292
7.308
7.259
7.272
436,035
-0.02(-0.31%)
Nov 07, 2005
7.243
7.295
7.174
7.295
432,068
+0.09(+1.23%)
Nov 04, 2005
7.207
7.223
7.158
7.207
419,557
+0.00(+0.00%)
Nov 03, 2005
7.171
7.226
7.171
7.207
471,125
+0.05(+0.69%)
Nov 02, 2005
7.112
7.161
7.040
7.158
526,659
+0.03(+0.46%)
Nov 01, 2005
7.072
7.141
7.046
7.125
488,212
+0.08(+1.07%)
Oct 31, 2005
7.046
7.089
6.984
7.049
414,065
+0.05(+0.70%)
Oct 28, 2005
6.990
7.040
6.941
7.000
463,191
-0.00(-0.05%)
Oct 27, 2005
7.030
7.046
6.984
7.003
301,776
-0.05(-0.65%)
Oct 26, 2005
7.040
7.072
6.964
7.049
490,043
+0.02(+0.33%)
Oct 25, 2005
6.984
7.040
6.971
7.026
396,062
+0.02(+0.33%)
Oct 24, 2005
6.925
7.010
6.905
7.003
380,195
+0.10(+1.52%)
Oct 21, 2005
6.810
6.922
6.810
6.899
440,306
+0.10(+1.45%)
Oct 20, 2005
6.892
6.895
6.787
6.800
473,261
-0.10(-1.52%)
Oct 19, 2005
6.915
6.931
6.840
6.905
566,021
-0.04(-0.57%)
Oct 18, 2005
6.886
7.003
6.840
6.945
539,475
+0.05(+0.76%)
Oct 17, 2005
6.833
6.915
6.817
6.892
342,054
+0.05(+0.67%)
Oct 14, 2005
7.049
7.049
6.725
6.846
378,364
+0.11(+1.61%)
Oct 13, 2005
6.938
6.938
6.587
6.738
878,172
-0.18(-2.65%)
Oct 12, 2005
6.938
6.964
6.892
6.922
382,026
-0.06(-0.85%)
Oct 11, 2005
7.000
7.026
6.938
6.981
459,225
+0.01(+0.14%)
Oct 10, 2005
6.964
6.994
6.948
6.971
281,942
-0.02(-0.28%)
Oct 07, 2005
6.931
6.997
6.905
6.990
373,482
+0.06(+0.85%)
Oct 06, 2005
6.990
7.010
6.800
6.931
406,131
-0.08(-1.17%)
Oct 05, 2005
7.082
7.085
6.990
7.013
445,189
-0.08(-1.06%)
Oct 04, 2005
7.148
7.154
7.089
7.089
335,951
-0.07(-0.92%)
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
.