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
)
23.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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, 2009
5.243
5.171
5.171
5.171
646,309
-0.07(-1.37%)
Dec 30, 2009
5.227
5.243
5.214
5.243
708,114
+0.00(+0.00%)
Dec 29, 2009
5.194
5.247
5.185
5.243
739,993
+0.03(+0.57%)
Dec 28, 2009
5.247
5.260
5.204
5.214
720,079
+0.00(+0.06%)
Dec 24, 2009
5.230
5.260
5.204
5.211
303,673
-0.03(-0.56%)
Dec 23, 2009
5.168
5.247
5.165
5.240
905,665
+0.09(+1.78%)
Dec 22, 2009
5.217
5.227
5.142
5.148
687,177
-0.10(-1.87%)
Dec 21, 2009
5.217
5.250
5.214
5.247
648,536
+0.05(+0.88%)
Dec 18, 2009
5.197
5.207
5.168
5.201
817,483
+0.02(+0.38%)
Dec 17, 2009
5.230
5.233
5.171
5.181
785,500
-0.08(-1.50%)
Dec 16, 2009
5.214
5.276
5.188
5.260
700,403
+0.06(+1.13%)
Dec 15, 2009
5.178
5.204
5.165
5.201
716,710
+0.00(+0.06%)
Dec 14, 2009
5.193
5.211
5.184
5.197
711,046
+0.07(+1.34%)
Dec 11, 2009
5.171
5.178
5.125
5.129
596,279
-0.01(-0.13%)
Dec 10, 2009
5.148
5.171
5.106
5.135
515,365
+0.03(+0.64%)
Dec 09, 2009
5.112
5.116
5.057
5.102
873,624
-0.01(-0.19%)
Dec 08, 2009
5.086
5.122
5.063
5.112
813,839
-0.01(-0.19%)
Dec 07, 2009
5.106
5.133
5.083
5.122
780,703
+0.02(+0.39%)
Dec 04, 2009
5.171
5.211
5.089
5.102
875,480
-0.03(-0.57%)
Dec 03, 2009
5.233
5.247
5.116
5.132
1,049,065
-0.10(-1.82%)
Dec 02, 2009
5.224
5.250
5.201
5.227
1,003,667
-0.01(-0.13%)
Dec 01, 2009
5.217
5.243
5.178
5.233
1,058,024
+0.05(+0.95%)
Nov 30, 2009
5.191
5.243
5.148
5.184
1,040,896
-0.01(-0.19%)
Nov 27, 2009
5.096
5.224
5.076
5.194
830,720
-0.03(-0.56%)
Nov 25, 2009
5.129
5.247
5.109
5.224
1,432,776
+0.13(+2.57%)
Nov 24, 2009
4.968
5.093
4.935
5.093
1,480,774
+0.15(+3.05%)
Nov 23, 2009
4.932
4.971
4.925
4.942
1,382,839
+0.11(+2.24%)
Nov 20, 2009
4.794
4.860
4.794
4.834
549,039
-0.01(-0.14%)
Nov 19, 2009
4.889
4.889
4.827
4.840
607,475
-0.11(-2.19%)
Nov 18, 2009
4.952
4.965
4.931
4.948
534,803
+0.00(+0.00%)
Nov 17, 2009
4.935
4.958
4.923
4.948
445,913
+0.01(+0.13%)
Nov 16, 2009
4.916
4.978
4.916
4.942
518,399
+0.05(+1.11%)
Nov 13, 2009
4.912
4.948
4.873
4.888
515,234
-0.02(-0.37%)
Nov 12, 2009
4.955
4.955
4.880
4.906
443,609
-0.04(-0.80%)
Nov 11, 2009
4.929
4.971
4.929
4.945
696,542
+0.04(+0.80%)
Nov 10, 2009
4.863
4.909
4.798
4.906
537,477
+0.03(+0.60%)
Nov 09, 2009
4.788
4.902
4.788
4.876
576,740
+0.13(+2.69%)
Nov 06, 2009
4.699
4.771
4.699
4.748
656,238
+0.02(+0.35%)
Nov 05, 2009
4.696
4.742
4.693
4.732
692,719
+0.06(+1.19%)
Nov 04, 2009
4.712
4.748
4.670
4.676
939,583
-0.01(-0.14%)
Nov 03, 2009
4.581
4.683
4.540
4.683
437,378
+0.08(+1.71%)
Nov 02, 2009
4.650
4.745
4.529
4.604
1,193,843
-0.03(-0.64%)
Oct 30, 2009
4.916
4.916
4.630
4.634
1,147,033
-0.27(-5.54%)
Oct 29, 2009
4.912
4.942
4.870
4.906
648,124
+0.07(+1.35%)
Oct 28, 2009
4.948
4.955
4.834
4.840
676,329
-0.11(-2.25%)
Oct 27, 2009
4.981
5.007
4.922
4.952
800,495
-0.01(-0.26%)
Oct 26, 2009
4.988
5.027
4.919
4.965
740,975
+0.01(+0.20%)
Oct 23, 2009
4.978
4.991
4.948
4.955
571,492
-0.00(-0.07%)
Oct 22, 2009
4.912
4.971
4.899
4.958
615,867
+0.06(+1.20%)
Oct 21, 2009
4.912
4.978
4.899
4.899
726,127
-0.09(-1.77%)
Oct 20, 2009
4.975
5.001
4.969
4.988
550,876
+0.02(+0.33%)
Oct 19, 2009
4.955
5.000
4.955
4.971
428,211
+0.03(+0.53%)
Oct 16, 2009
4.922
4.955
4.916
4.945
498,121
-0.01(-0.13%)
Oct 15, 2009
4.939
4.978
4.925
4.952
526,171
+0.01(+0.20%)
Oct 14, 2009
4.955
4.968
4.922
4.942
514,776
+0.05(+1.00%)
Oct 13, 2009
4.837
4.893
4.837
4.893
524,422
+0.02(+0.40%)
Oct 12, 2009
4.939
4.952
4.853
4.873
491,835
-0.03(-0.67%)
Oct 09, 2009
4.883
4.919
4.883
4.906
486,489
+0.00(+0.07%)
Oct 08, 2009
4.863
4.925
4.844
4.902
554,217
+0.05(+1.08%)
Oct 07, 2009
4.811
4.857
4.794
4.850
577,915
+0.04(+0.89%)
Oct 06, 2009
4.804
4.840
4.768
4.807
637,932
+0.04(+0.89%)
Oct 05, 2009
4.693
4.807
4.690
4.765
586,865
+0.09(+1.82%)
Oct 02, 2009
4.699
4.722
4.628
4.680
605,675
-0.06(-1.24%)
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
.