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 31, 2007
9.114
9.183
9.065
9.114
446,894
+0.11(+1.27%)
Dec 28, 2007
9.078
9.078
8.963
8.999
326,492
+0.04(+0.40%)
Dec 27, 2007
9.088
9.088
8.937
8.963
345,410
-0.13(-1.44%)
Dec 26, 2007
9.284
9.606
8.976
9.094
411,319
+0.06(+0.69%)
Dec 24, 2007
8.917
9.032
8.917
9.032
211,152
+0.11(+1.29%)
Dec 21, 2007
8.803
8.934
8.799
8.917
357,005
+0.14(+1.61%)
Dec 20, 2007
8.803
8.809
8.708
8.777
322,830
-0.03(-0.37%)
Dec 19, 2007
8.786
8.842
8.691
8.809
446,409
+0.03(+0.30%)
Dec 18, 2007
8.806
8.809
8.642
8.783
365,549
+0.06(+0.64%)
Dec 17, 2007
8.813
8.813
8.685
8.727
354,564
-0.14(-1.59%)
Dec 14, 2007
8.953
8.970
8.845
8.868
274,314
-0.15(-1.67%)
Dec 13, 2007
9.022
9.052
8.914
9.019
328,323
-0.06(-0.69%)
Dec 12, 2007
9.176
9.199
9.012
9.081
616,978
+0.04(+0.40%)
Dec 11, 2007
9.216
9.271
9.022
9.045
476,617
-0.16(-1.71%)
Dec 10, 2007
9.153
9.255
9.150
9.203
326,797
+0.03(+0.36%)
Dec 07, 2007
9.121
9.193
9.101
9.170
334,730
-0.01(-0.07%)
Dec 06, 2007
8.976
9.180
8.947
9.176
291,707
+0.19(+2.08%)
Dec 05, 2007
8.950
8.993
8.904
8.990
327,102
+0.13(+1.44%)
Dec 04, 2007
8.780
8.885
8.780
8.862
272,798
-0.04(-0.48%)
Dec 03, 2007
8.891
8.957
8.855
8.904
270,195
+0.01(+0.07%)
Nov 30, 2007
8.858
9.042
8.852
8.898
484,029
+0.08(+0.85%)
Nov 29, 2007
8.731
8.822
8.685
8.822
373,821
+0.01(+0.15%)
Nov 28, 2007
8.511
8.832
8.511
8.809
610,860
+0.29(+3.38%)
Nov 27, 2007
8.416
8.534
8.337
8.521
870,718
+0.09(+1.05%)
Nov 26, 2007
8.626
8.655
8.426
8.432
543,759
-0.19(-2.20%)
Nov 23, 2007
8.534
8.622
8.524
8.622
161,720
+0.16(+1.94%)
Nov 21, 2007
8.544
8.554
8.344
8.459
681,972
-0.21(-2.38%)
Nov 20, 2007
8.527
8.740
8.521
8.665
532,457
+0.00(+0.04%)
Nov 19, 2007
8.750
8.773
8.636
8.662
366,464
-0.13(-1.49%)
Nov 16, 2007
8.799
8.849
8.685
8.793
339,613
-0.03(-0.37%)
Nov 15, 2007
8.911
8.963
8.757
8.826
349,072
-0.20(-2.25%)
Nov 14, 2007
9.075
9.107
8.937
9.029
309,099
+0.04(+0.47%)
Nov 13, 2007
8.914
9.035
8.862
8.986
248,988
+0.19(+2.20%)
Nov 12, 2007
8.927
8.957
8.783
8.793
335,951
-0.12(-1.40%)
Nov 09, 2007
8.983
9.045
8.875
8.917
574,870
-0.16(-1.77%)
Nov 08, 2007
9.176
9.176
8.806
9.078
720,724
-0.06(-0.65%)
Nov 07, 2007
9.268
9.373
9.137
9.137
432,678
-0.29(-3.13%)
Nov 06, 2007
9.419
9.442
9.327
9.432
244,106
+0.03(+0.35%)
Nov 05, 2007
9.343
9.425
9.343
9.399
272,178
-0.06(-0.62%)
Nov 02, 2007
9.478
9.481
9.363
9.458
250,819
+0.01(+0.10%)
Nov 01, 2007
9.481
9.537
9.442
9.448
284,689
-0.19(-1.94%)
Oct 31, 2007
9.648
9.674
9.475
9.635
292,927
+0.11(+1.20%)
Oct 30, 2007
9.507
9.560
9.488
9.520
238,003
-0.01(-0.14%)
Oct 29, 2007
9.550
9.604
9.530
9.534
229,154
+0.02(+0.21%)
Oct 26, 2007
9.393
9.540
9.393
9.514
311,540
+0.13(+1.43%)
Oct 25, 2007
9.363
9.393
9.291
9.380
327,712
+0.03(+0.28%)
Oct 24, 2007
9.340
9.363
9.163
9.353
389,959
-0.05(-0.49%)
Oct 23, 2007
9.291
9.399
9.216
9.399
303,607
+0.21(+2.28%)
Oct 22, 2007
9.058
9.225
9.058
9.189
288,045
-0.05(-0.50%)
Oct 19, 2007
9.432
9.435
9.216
9.235
235,867
-0.21(-2.22%)
Oct 18, 2007
9.409
9.455
9.363
9.445
201,998
+0.01(+0.14%)
Oct 17, 2007
9.452
9.471
9.324
9.432
242,885
+0.06(+0.63%)
Oct 16, 2007
9.389
9.422
9.343
9.373
319,779
-0.05(-0.52%)
Oct 15, 2007
9.514
9.543
9.393
9.422
239,834
-0.10(-1.00%)
Oct 12, 2007
9.511
9.563
9.478
9.517
197,421
+0.05(+0.52%)
Oct 11, 2007
9.615
9.652
9.422
9.468
318,863
-0.09(-0.96%)
Oct 10, 2007
9.570
9.576
9.527
9.560
256,616
-0.01(-0.14%)
Oct 09, 2007
9.511
9.573
9.498
9.573
204,439
+0.10(+1.04%)
Oct 08, 2007
9.478
9.491
9.432
9.475
209,016
+0.00(+0.00%)
Oct 05, 2007
9.439
9.517
9.412
9.475
272,178
+0.12(+1.33%)
Oct 04, 2007
9.366
9.399
9.340
9.350
249,903
+0.01(+0.14%)
Oct 03, 2007
9.380
9.458
9.337
9.337
389,044
-0.09(-0.90%)
Oct 02, 2007
9.409
9.429
9.350
9.422
351,818
+0.02(+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
.