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 (-0.39%)
Streaming Delayed Price
Updated: 1:09 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 (%)
Dec 31, 2010
5.909
5.909
5.853
5.891
474,079
+0.03(+0.43%)
Dec 30, 2010
5.845
5.874
5.825
5.866
834,684
+0.00(+0.05%)
Dec 29, 2010
5.852
5.869
5.827
5.863
574,968
+0.03(+0.60%)
Dec 28, 2010
5.832
5.834
5.800
5.828
443,254
+0.01(+0.12%)
Dec 27, 2010
5.807
5.825
5.786
5.821
452,006
+0.01(+0.18%)
Dec 23, 2010
5.789
5.821
5.786
5.811
572,848
+0.02(+0.31%)
Dec 22, 2010
5.800
5.811
5.775
5.793
833,717
+0.01(+0.12%)
Dec 21, 2010
5.803
5.821
5.761
5.786
938,345
+0.01(+0.17%)
Dec 20, 2010
5.797
5.797
5.741
5.776
890,477
+0.04(+0.67%)
Dec 17, 2010
5.702
5.744
5.667
5.737
599,379
+0.03(+0.53%)
Dec 16, 2010
5.674
5.727
5.657
5.707
583,002
+0.02(+0.40%)
Dec 15, 2010
5.653
5.695
5.646
5.685
795,512
+0.00(+0.00%)
Dec 14, 2010
5.643
5.702
5.643
5.685
577,284
+0.02(+0.37%)
Dec 13, 2010
5.748
5.751
5.664
5.664
477,879
-0.06(-0.98%)
Dec 10, 2010
5.776
5.853
5.713
5.720
646,402
-0.04(-0.67%)
Dec 09, 2010
5.787
5.797
5.727
5.758
444,703
-0.01(-0.18%)
Dec 08, 2010
5.769
5.797
5.734
5.769
372,912
+0.00(+0.00%)
Dec 07, 2010
5.815
5.829
5.748
5.769
469,764
-0.01(-0.12%)
Dec 06, 2010
5.758
5.776
5.734
5.776
456,859
-0.00(-0.06%)
Dec 03, 2010
5.699
5.783
5.685
5.780
591,845
+0.06(+1.04%)
Dec 02, 2010
5.692
5.730
5.688
5.720
525,326
+0.05(+0.87%)
Dec 01, 2010
5.667
5.737
5.643
5.671
991,390
+0.04(+0.75%)
Nov 30, 2010
5.628
5.664
5.614
5.628
524,261
-0.03(-0.50%)
Nov 29, 2010
5.657
5.657
5.579
5.657
467,072
+0.00(+0.00%)
Nov 26, 2010
5.635
5.660
5.621
5.657
131,775
-0.00(-0.06%)
Nov 24, 2010
5.653
5.660
5.660
5.660
388,259
+0.03(+0.50%)
Nov 23, 2010
5.628
5.643
5.583
5.632
464,094
-0.04(-0.62%)
Nov 22, 2010
5.639
5.692
5.625
5.667
489,770
+0.00(+0.00%)
Nov 19, 2010
5.709
5.709
5.643
5.667
536,281
-0.06(-1.12%)
Nov 18, 2010
5.661
5.742
5.661
5.731
502,521
+0.12(+2.11%)
Nov 17, 2010
5.571
5.633
5.567
5.613
444,273
+0.05(+0.94%)
Nov 16, 2010
5.682
5.682
5.462
5.560
811,655
-0.15(-2.57%)
Nov 15, 2010
5.686
5.731
5.686
5.707
328,667
+0.02(+0.37%)
Nov 12, 2010
5.710
5.738
5.640
5.686
603,590
-0.07(-1.21%)
Nov 11, 2010
5.766
5.805
5.749
5.756
485,612
-0.06(-0.96%)
Nov 10, 2010
5.770
5.812
5.752
5.812
559,732
+0.02(+0.42%)
Nov 09, 2010
5.818
5.853
5.762
5.787
547,759
-0.03(-0.60%)
Nov 08, 2010
5.850
5.860
5.812
5.822
549,284
-0.05(-0.77%)
Nov 05, 2010
5.857
5.878
5.829
5.867
784,156
-0.00(-0.06%)
Nov 04, 2010
5.815
5.871
5.815
5.871
749,115
+0.08(+1.33%)
Nov 03, 2010
5.805
5.812
5.759
5.794
522,785
+0.01(+0.18%)
Nov 02, 2010
5.773
5.815
5.746
5.784
851,710
+0.03(+0.61%)
Nov 01, 2010
5.756
5.780
5.710
5.749
578,870
+0.01(+0.18%)
Oct 29, 2010
5.749
5.756
5.731
5.738
392,880
+0.00(+0.00%)
Oct 28, 2010
5.735
5.752
5.672
5.738
550,051
+0.01(+0.18%)
Oct 27, 2010
5.686
5.738
5.672
5.728
563,113
+0.04(+0.68%)
Oct 25, 2010
5.689
5.718
5.654
5.689
508,320
+0.01(+0.25%)
Oct 22, 2010
5.696
5.696
5.654
5.675
464,600
+0.01(+0.12%)
Oct 21, 2010
5.675
5.721
5.620
5.668
711,612
+0.01(+0.12%)
Oct 20, 2010
5.637
5.696
5.616
5.661
464,838
+0.07(+1.17%)
Oct 19, 2010
5.596
5.651
5.558
5.596
922,386
-0.09(-1.59%)
Oct 18, 2010
5.679
5.700
5.669
5.686
508,974
+0.00(+0.06%)
Oct 15, 2010
5.693
5.707
5.634
5.683
599,977
+0.01(+0.24%)
Oct 14, 2010
5.665
5.697
5.638
5.669
823,068
+0.00(+0.06%)
Oct 13, 2010
5.655
5.686
5.599
5.665
732,529
+0.05(+0.93%)
Oct 12, 2010
5.558
5.620
5.527
5.613
1,393,882
+0.03(+0.53%)
Oct 11, 2010
5.617
5.634
5.572
5.584
974,241
-0.03(-0.52%)
Oct 08, 2010
5.613
5.624
5.582
5.613
378,605
+0.01(+0.12%)
Oct 07, 2010
5.593
5.610
5.554
5.606
526,204
+0.04(+0.68%)
Oct 06, 2010
5.551
5.593
5.551
5.568
556,382
-0.01(-0.18%)
Oct 05, 2010
5.475
5.586
5.464
5.579
783,211
+0.14(+2.48%)
Oct 04, 2010
5.489
5.502
5.391
5.443
984,806
-0.07(-1.32%)
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
.