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
)
23.33
-0.06 (-0.28%)
Streaming Delayed Price
Updated: 1:17 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, 2012
6.869
6.890
6.815
6.890
823,341
+0.05(+0.67%)
Dec 28, 2012
6.856
6.894
6.827
6.844
406,183
-0.06(-0.91%)
Dec 27, 2012
6.923
6.944
6.846
6.906
435,567
-0.02(-0.26%)
Dec 26, 2012
6.966
6.978
6.887
6.924
534,551
-0.02(-0.24%)
Dec 24, 2012
6.970
6.991
6.908
6.941
294,065
-0.05(-0.77%)
Dec 21, 2012
6.879
6.995
6.879
6.995
532,085
+0.03(+0.42%)
Dec 20, 2012
6.966
6.995
6.949
6.966
388,644
+0.02(+0.34%)
Dec 19, 2012
6.958
7.008
6.938
6.942
556,490
-0.00(-0.06%)
Dec 18, 2012
6.901
6.971
6.880
6.946
534,528
+0.06(+0.84%)
Dec 17, 2012
6.892
6.929
6.855
6.888
513,055
-0.02(-0.24%)
Dec 14, 2012
6.831
6.905
6.802
6.905
479,985
+0.07(+1.09%)
Dec 13, 2012
6.843
6.868
6.822
6.831
565,538
-0.03(-0.42%)
Dec 12, 2012
6.872
6.884
6.847
6.859
454,684
-0.02(-0.36%)
Dec 11, 2012
6.884
6.917
6.851
6.884
457,386
+0.02(+0.36%)
Dec 10, 2012
6.818
6.884
6.818
6.859
470,110
+0.02(+0.24%)
Dec 07, 2012
6.855
6.864
6.814
6.843
365,349
-0.00(-0.06%)
Dec 06, 2012
6.802
6.864
6.785
6.847
518,287
+0.03(+0.48%)
Dec 05, 2012
6.839
6.864
6.798
6.814
439,056
-0.03(-0.48%)
Dec 04, 2012
6.888
6.897
6.847
6.847
370,259
-0.12(-1.72%)
Nov 30, 2012
6.925
6.967
6.913
6.967
430,551
+0.06(+0.83%)
Nov 29, 2012
6.884
6.962
6.884
6.909
440,597
+0.05(+0.78%)
Nov 28, 2012
6.876
6.929
6.806
6.855
457,927
-0.06(-0.83%)
Nov 27, 2012
6.892
6.967
6.851
6.913
459,766
+0.03(+0.48%)
Nov 26, 2012
6.934
6.946
6.859
6.880
388,103
-0.08(-1.13%)
Nov 23, 2012
6.876
6.967
6.876
6.958
123,272
+0.09(+1.38%)
Nov 21, 2012
6.839
6.901
6.800
6.864
319,932
+0.05(+0.79%)
Nov 20, 2012
6.703
6.814
6.670
6.810
482,773
+0.06(+0.90%)
Nov 19, 2012
6.700
6.798
6.675
6.749
527,502
+0.14(+2.11%)
Nov 16, 2012
6.508
6.630
6.442
6.610
516,054
+0.07(+1.13%)
Nov 15, 2012
6.626
6.634
6.290
6.536
1,223,846
-0.14(-2.09%)
Nov 14, 2012
6.860
6.860
6.655
6.675
497,875
-0.16(-2.40%)
Nov 13, 2012
6.815
6.876
6.782
6.839
515,547
+0.01(+0.18%)
Nov 12, 2012
6.872
6.942
6.802
6.827
422,563
-0.02(-0.24%)
Nov 09, 2012
6.913
6.917
6.782
6.843
613,140
-0.08(-1.18%)
Nov 08, 2012
7.015
7.032
6.921
6.925
469,648
-0.09(-1.28%)
Nov 07, 2012
7.101
7.101
6.983
7.015
493,458
-0.14(-1.89%)
Nov 06, 2012
7.028
7.167
7.028
7.151
505,572
+0.13(+1.87%)
Nov 05, 2012
7.105
7.110
7.015
7.019
483,310
-0.09(-1.32%)
Nov 02, 2012
7.146
7.179
7.114
7.114
512,524
+0.02(+0.29%)
Nov 01, 2012
7.024
7.118
7.019
7.093
346,204
+0.09(+1.35%)
Oct 31, 2012
7.060
7.085
6.995
6.999
416,825
-0.02(-0.23%)
Oct 26, 2012
7.060
7.015
7.015
7.015
362,849
-0.04(-0.58%)
Oct 25, 2012
7.056
7.097
7.028
7.056
314,416
+0.02(+0.35%)
Oct 24, 2012
6.991
7.064
6.991
7.032
369,418
+0.06(+0.82%)
Oct 23, 2012
6.999
7.011
6.933
6.974
445,265
-0.07(-1.00%)
Oct 19, 2012
7.175
7.175
7.033
7.045
368,431
-0.13(-1.82%)
Oct 18, 2012
7.155
7.187
7.147
7.175
302,504
+0.02(+0.23%)
Oct 17, 2012
7.171
7.212
7.118
7.159
374,451
+0.00(+0.06%)
Oct 16, 2012
7.102
7.163
7.098
7.155
307,435
+0.08(+1.09%)
Oct 15, 2012
7.074
7.082
7.043
7.078
339,787
+0.00(+0.06%)
Oct 12, 2012
7.118
7.126
7.053
7.074
285,737
-0.02(-0.29%)
Oct 11, 2012
7.074
7.118
7.074
7.094
323,809
+0.06(+0.81%)
Oct 10, 2012
7.074
7.074
7.005
7.037
405,533
-0.04(-0.58%)
Oct 09, 2012
7.122
7.159
7.057
7.078
408,756
-0.04(-0.63%)
Oct 08, 2012
7.090
7.122
7.078
7.122
286,142
+0.02(+0.23%)
Oct 05, 2012
7.061
7.106
7.057
7.106
344,527
+0.07(+1.04%)
Oct 04, 2012
7.021
7.045
6.996
7.033
459,271
+0.01(+0.17%)
Oct 03, 2012
7.008
7.054
7.000
7.021
381,132
+0.00(+0.00%)
Oct 02, 2012
7.029
7.049
7.000
7.021
323,713
-0.00(-0.06%)
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
.