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
)
23.25
-0.14 (-0.60%)
Official Closing Price
Updated: 4:10 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 (%)
Feb 28, 2006
7.685
7.747
7.659
7.685
582,532
+0.00(+0.00%)
Feb 27, 2006
7.659
7.685
7.645
7.685
357,941
+0.03(+0.43%)
Feb 24, 2006
7.685
7.767
7.639
7.652
437,586
-0.02(-0.21%)
Feb 23, 2006
7.695
7.698
7.642
7.668
618,845
-0.00(-0.04%)
Feb 22, 2006
7.586
7.724
7.586
7.672
552,627
+0.09(+1.12%)
Feb 21, 2006
7.511
7.586
7.485
7.586
360,077
+0.06(+0.83%)
Feb 17, 2006
7.472
7.534
7.455
7.524
321,323
+0.04(+0.48%)
Feb 16, 2006
7.537
7.544
7.459
7.488
436,975
-0.06(-0.74%)
Feb 15, 2006
7.534
7.583
7.511
7.544
307,591
+0.02(+0.31%)
Feb 14, 2006
7.531
7.596
7.504
7.521
398,831
+0.02(+0.22%)
Feb 13, 2006
7.521
7.563
7.459
7.504
309,727
-0.01(-0.17%)
Feb 10, 2006
7.524
7.563
7.485
7.518
251,444
+0.00(+0.00%)
Feb 09, 2006
7.498
7.636
7.498
7.518
306,066
+0.02(+0.26%)
Feb 08, 2006
7.508
7.541
7.495
7.498
275,551
-0.01(-0.13%)
Feb 07, 2006
7.547
7.554
7.462
7.508
393,339
-0.02(-0.30%)
Feb 06, 2006
7.514
7.563
7.508
7.531
299,963
+0.00(+0.00%)
Feb 03, 2006
7.580
7.580
7.518
7.531
321,323
-0.04(-0.52%)
Feb 02, 2006
7.544
7.577
7.534
7.570
369,537
+0.00(+0.04%)
Feb 01, 2006
7.541
7.577
7.537
7.567
303,930
+0.01(+0.13%)
Jan 31, 2006
7.573
7.577
7.508
7.557
302,709
-0.00(-0.04%)
Jan 30, 2006
7.570
7.577
7.527
7.560
329,867
+0.01(+0.09%)
Jan 27, 2006
7.534
7.577
7.521
7.554
419,277
+0.02(+0.22%)
Jan 26, 2006
7.504
7.554
7.485
7.537
410,427
+0.03(+0.39%)
Jan 25, 2006
7.554
7.573
7.482
7.508
400,357
-0.03(-0.35%)
Jan 24, 2006
7.547
7.593
7.475
7.534
447,045
-0.01(-0.17%)
Jan 23, 2006
7.547
7.619
7.531
7.547
289,587
+0.01(+0.09%)
Jan 20, 2006
7.619
7.626
7.527
7.541
366,791
-0.08(-1.03%)
Jan 19, 2006
7.596
7.636
7.580
7.619
420,497
+0.04(+0.52%)
Jan 18, 2006
7.521
7.632
7.488
7.580
437,586
+0.01(+0.13%)
Jan 17, 2006
7.537
7.580
7.537
7.570
305,760
+0.01(+0.09%)
Jan 13, 2006
7.560
7.586
7.504
7.563
368,621
-0.02(-0.26%)
Jan 12, 2006
7.567
7.600
7.554
7.583
282,264
+0.00(+0.04%)
Jan 11, 2006
7.577
7.619
7.537
7.580
411,648
-0.01(-0.09%)
Jan 10, 2006
7.665
7.685
7.544
7.586
429,652
-0.08(-0.98%)
Jan 09, 2006
7.570
7.668
7.537
7.662
634,103
+0.12(+1.65%)
Jan 06, 2006
7.570
7.603
7.504
7.537
335,360
-0.01(-0.17%)
Jan 05, 2006
7.534
7.550
7.478
7.550
328,647
+0.05(+0.61%)
Jan 04, 2006
7.396
7.573
7.387
7.504
387,846
+0.12(+1.69%)
Jan 03, 2006
7.409
7.413
7.334
7.380
337,496
-0.02(-0.27%)
Dec 30, 2005
7.495
7.495
7.364
7.400
317,356
-0.10(-1.27%)
Dec 29, 2005
7.400
7.674
7.400
7.495
590,161
+0.07(+0.97%)
Dec 28, 2005
7.482
7.482
7.373
7.423
508,075
+0.00(+0.01%)
Dec 27, 2005
7.449
7.504
7.380
7.422
352,754
-0.01(-0.19%)
Dec 23, 2005
7.423
7.468
7.380
7.436
344,820
+0.00(+0.04%)
Dec 22, 2005
7.550
7.563
7.403
7.432
505,634
-0.09(-1.18%)
Dec 21, 2005
7.491
7.570
7.472
7.521
451,928
+0.06(+0.83%)
Dec 20, 2005
7.432
7.459
7.396
7.459
462,303
+0.03(+0.35%)
Dec 19, 2005
7.472
7.504
7.413
7.432
484,884
-0.13(-1.69%)
Dec 16, 2005
7.527
7.577
7.475
7.560
445,519
+0.07(+0.87%)
Dec 15, 2005
7.354
7.495
7.324
7.495
316,136
+0.14(+1.87%)
Dec 14, 2005
7.210
7.357
7.206
7.357
370,758
+0.13(+1.86%)
Dec 13, 2005
7.252
7.278
7.177
7.223
347,566
-0.06(-0.81%)
Dec 12, 2005
7.419
7.419
7.262
7.282
460,777
-0.09(-1.24%)
Dec 09, 2005
7.360
7.393
7.347
7.373
302,404
+0.01(+0.09%)
Dec 08, 2005
7.370
7.390
7.347
7.367
369,232
-0.01(-0.09%)
Dec 07, 2005
7.370
7.406
7.341
7.373
358,552
+0.02(+0.22%)
Dec 06, 2005
7.357
7.373
7.321
7.357
411,037
+0.02(+0.22%)
Dec 05, 2005
7.347
7.360
7.291
7.341
306,981
-0.01(-0.09%)
Dec 02, 2005
7.301
7.370
7.298
7.347
389,982
+0.01(+0.13%)
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
.