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 (%)
Feb 28, 2007
8.619
8.737
8.592
8.714
504,719
+0.09(+0.99%)
Feb 27, 2007
8.799
8.848
8.589
8.629
588,635
-0.30(-3.34%)
Feb 26, 2007
8.868
8.943
8.868
8.927
411,343
+0.09(+0.96%)
Feb 23, 2007
8.799
8.845
8.783
8.842
511,127
+0.04(+0.41%)
Feb 22, 2007
8.796
8.868
8.779
8.805
708,864
-0.03(-0.33%)
Feb 21, 2007
8.842
8.868
8.805
8.835
741,821
+0.00(+0.04%)
Feb 20, 2007
8.894
8.907
8.832
8.832
729,920
-0.07(-0.81%)
Feb 16, 2007
8.933
8.956
8.874
8.904
642,342
-0.11(-1.20%)
Feb 15, 2007
8.992
9.032
8.986
9.012
450,707
+0.04(+0.40%)
Feb 14, 2007
8.943
9.032
8.943
8.976
468,464
+0.01(+0.15%)
Feb 13, 2007
8.950
9.002
8.927
8.963
446,740
+0.03(+0.37%)
Feb 12, 2007
8.992
9.025
8.914
8.930
441,391
-0.05(-0.51%)
Feb 09, 2007
8.992
9.028
8.914
8.976
507,160
-0.01(-0.07%)
Feb 08, 2007
8.976
9.005
8.946
8.982
406,460
+0.01(+0.07%)
Feb 07, 2007
9.028
9.074
8.976
8.976
586,194
-0.08(-0.83%)
Feb 06, 2007
9.055
9.071
9.009
9.051
553,543
+0.01(+0.11%)
Feb 05, 2007
9.055
9.091
9.012
9.041
503,803
+0.00(+0.04%)
Feb 02, 2007
8.976
9.064
8.976
9.038
359,467
+0.06(+0.69%)
Feb 01, 2007
8.982
8.989
8.946
8.976
308,202
+0.01(+0.15%)
Jan 31, 2007
8.881
8.966
8.861
8.963
422,328
+0.09(+0.96%)
Jan 30, 2007
8.858
8.878
8.835
8.878
352,754
+0.06(+0.71%)
Jan 29, 2007
8.842
8.881
8.802
8.815
374,419
-0.03(-0.33%)
Jan 26, 2007
8.917
8.950
8.835
8.845
508,380
-0.08(-0.84%)
Jan 25, 2007
8.848
8.943
8.845
8.920
464,134
+0.05(+0.59%)
Jan 24, 2007
8.792
8.868
8.792
8.868
442,163
+0.06(+0.63%)
Jan 23, 2007
8.799
8.858
8.783
8.812
387,541
-0.04(-0.44%)
Jan 22, 2007
8.907
8.946
8.825
8.851
310,033
-0.07(-0.77%)
Jan 19, 2007
8.914
8.966
8.871
8.920
468,406
-0.01(-0.11%)
Jan 18, 2007
8.894
8.979
8.894
8.930
398,221
-0.01(-0.15%)
Jan 17, 2007
8.907
8.956
8.874
8.943
383,879
+0.06(+0.66%)
Jan 16, 2007
8.815
8.904
8.815
8.884
348,176
+0.05(+0.56%)
Jan 12, 2007
8.805
8.901
8.805
8.835
313,389
+0.03(+0.33%)
Jan 11, 2007
8.907
8.956
8.743
8.805
674,077
-0.09(-0.99%)
Jan 10, 2007
8.881
8.920
8.864
8.894
433,619
-0.03(-0.33%)
Jan 09, 2007
9.002
9.032
8.891
8.923
386,015
-0.07(-0.77%)
Jan 08, 2007
8.887
8.996
8.881
8.992
344,820
+0.08(+0.92%)
Jan 05, 2007
9.123
9.133
8.881
8.910
525,774
-0.22(-2.44%)
Jan 04, 2007
9.143
9.150
9.081
9.133
378,081
-0.02(-0.18%)
Jan 03, 2007
9.104
9.176
9.061
9.150
465,659
+0.02(+0.18%)
Dec 29, 2006
9.245
9.248
9.097
9.133
258,462
-0.09(-0.96%)
Dec 28, 2006
9.143
9.222
9.123
9.222
217,267
+0.07(+0.72%)
Dec 27, 2006
9.081
9.202
9.081
9.156
279,823
+0.11(+1.20%)
Dec 26, 2006
9.110
9.202
8.979
9.048
342,684
-0.14(-1.50%)
Dec 22, 2006
9.225
9.225
9.146
9.186
256,936
-0.01(-0.14%)
Dec 21, 2006
9.176
9.209
9.166
9.199
446,435
-0.01(-0.11%)
Dec 20, 2006
9.261
9.294
9.143
9.209
391,508
-0.07(-0.71%)
Dec 19, 2006
9.205
9.274
9.189
9.274
364,044
+0.07(+0.75%)
Dec 18, 2006
9.199
9.241
9.179
9.205
317,661
+0.03(+0.36%)
Dec 15, 2006
9.048
9.176
9.048
9.173
324,985
+0.10(+1.08%)
Dec 14, 2006
9.123
9.156
9.041
9.074
354,890
-0.02(-0.18%)
Dec 13, 2006
9.146
9.173
9.018
9.091
351,533
-0.01(-0.14%)
Dec 12, 2006
9.012
9.110
8.999
9.104
310,338
+0.07(+0.80%)
Dec 11, 2006
8.884
9.045
8.884
9.032
307,897
+0.13(+1.47%)
Dec 08, 2006
8.953
8.967
8.864
8.901
343,294
-0.02(-0.26%)
Dec 07, 2006
8.914
8.979
8.858
8.923
472,678
+0.09(+1.04%)
Dec 06, 2006
8.884
8.960
8.815
8.832
428,431
-0.02(-0.22%)
Dec 05, 2006
8.842
8.894
8.819
8.851
417,140
+0.04(+0.45%)
Dec 04, 2006
8.815
8.861
8.763
8.812
473,593
+0.06(+0.67%)
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
.