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: 7:00 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 29, 2008
8.170
8.170
7.931
7.944
505,445
-0.17(-2.06%)
Feb 28, 2008
8.150
8.173
8.078
8.111
437,088
-0.06(-0.68%)
Feb 27, 2008
8.091
8.189
8.068
8.166
465,360
+0.04(+0.52%)
Feb 26, 2008
7.996
8.150
7.953
8.124
566,420
+0.14(+1.77%)
Feb 25, 2008
7.839
7.983
7.809
7.983
463,212
+0.14(+1.84%)
Feb 22, 2008
7.809
7.898
7.655
7.839
1,053,340
-0.01(-0.17%)
Feb 21, 2008
7.947
7.980
7.832
7.852
540,080
-0.07(-0.83%)
Feb 20, 2008
7.704
7.944
7.704
7.917
562,697
+0.08(+0.96%)
Feb 19, 2008
7.786
7.894
7.786
7.842
845,804
+0.12(+1.61%)
Feb 18, 2008
7.783
7.875
7.672
7.718
0
+0.00(+0.00%)
Feb 15, 2008
7.783
7.875
7.672
7.718
1,582,270
-0.17(-2.12%)
Feb 14, 2008
8.193
8.193
7.868
7.885
1,072,665
-0.32(-3.88%)
Feb 13, 2008
8.225
8.278
8.166
8.203
465,965
-0.02(-0.20%)
Feb 12, 2008
8.219
8.291
8.196
8.219
342,501
+0.09(+1.09%)
Feb 11, 2008
8.203
8.203
8.062
8.130
370,330
+0.01(+0.12%)
Feb 08, 2008
8.173
8.258
8.094
8.121
459,984
-0.07(-0.88%)
Feb 07, 2008
8.114
8.268
8.058
8.193
345,735
+0.06(+0.68%)
Feb 06, 2008
8.229
8.239
8.121
8.137
547,440
-0.07(-0.84%)
Feb 05, 2008
8.419
8.419
8.163
8.206
457,420
-0.27(-3.21%)
Feb 04, 2008
8.504
8.622
8.475
8.478
243,815
-0.08(-0.92%)
Feb 01, 2008
8.491
8.629
8.491
8.556
363,223
+0.07(+0.77%)
Jan 31, 2008
8.261
8.570
8.252
8.491
447,656
+0.13(+1.61%)
Jan 30, 2008
8.334
8.488
8.324
8.357
466,254
-0.05(-0.58%)
Jan 29, 2008
8.265
8.406
8.235
8.406
374,187
+0.18(+2.19%)
Jan 28, 2008
8.042
8.225
7.989
8.225
383,269
+0.19(+2.32%)
Jan 25, 2008
8.212
8.258
8.009
8.039
787,593
-0.11(-1.33%)
Jan 24, 2008
8.055
8.160
7.983
8.147
580,091
+0.18(+2.26%)
Jan 23, 2008
7.668
7.967
7.534
7.967
747,008
+0.13(+1.63%)
Jan 22, 2008
7.518
7.917
7.504
7.839
1,263,564
-0.22(-2.76%)
Jan 21, 2008
8.304
8.353
7.917
8.062
0
+0.00(+0.00%)
Jan 18, 2008
8.304
8.353
7.917
8.062
776,913
-0.22(-2.61%)
Jan 17, 2008
8.602
8.648
8.275
8.278
783,321
-0.32(-3.73%)
Jan 16, 2008
8.651
8.707
8.583
8.599
505,024
-0.12(-1.43%)
Jan 15, 2008
8.733
8.809
8.691
8.724
510,211
-0.17(-1.92%)
Jan 14, 2008
8.776
8.927
8.766
8.894
418,971
+0.14(+1.61%)
Jan 11, 2008
8.753
8.822
8.694
8.753
586,804
-0.04(-0.48%)
Jan 10, 2008
8.658
8.842
8.622
8.796
459,556
+0.09(+1.02%)
Jan 09, 2008
8.609
8.707
8.520
8.707
665,686
+0.12(+1.41%)
Jan 08, 2008
8.714
8.789
8.563
8.586
858,162
-0.08(-0.87%)
Jan 07, 2008
8.927
8.927
8.606
8.661
739,257
-0.15(-1.67%)
Jan 04, 2008
8.832
8.848
8.754
8.809
401,974
-0.10(-1.18%)
Jan 03, 2008
8.923
8.960
8.835
8.914
408,901
+0.03(+0.30%)
Jan 02, 2008
9.163
9.173
8.825
8.887
440,027
-0.23(-2.48%)
Jan 01, 2008
9.114
9.182
9.064
9.114
0
+0.00(+0.00%)
Dec 31, 2007
9.114
9.182
9.064
9.114
446,920
+0.11(+1.27%)
Dec 28, 2007
9.077
9.077
8.963
8.999
326,511
+0.04(+0.40%)
Dec 27, 2007
9.087
9.087
8.937
8.963
345,430
-0.13(-1.44%)
Dec 26, 2007
9.284
9.605
8.976
9.094
411,343
+0.06(+0.69%)
Dec 24, 2007
8.917
9.032
8.917
9.032
211,164
+0.11(+1.29%)
Dec 21, 2007
8.802
8.933
8.799
8.917
357,026
+0.14(+1.61%)
Dec 20, 2007
8.802
8.809
8.707
8.776
322,849
-0.03(-0.37%)
Dec 19, 2007
8.786
8.842
8.691
8.809
446,435
+0.03(+0.30%)
Dec 18, 2007
8.805
8.809
8.642
8.783
365,570
+0.06(+0.64%)
Dec 17, 2007
8.812
8.812
8.684
8.727
354,585
-0.14(-1.59%)
Dec 14, 2007
8.953
8.969
8.845
8.868
274,330
-0.15(-1.67%)
Dec 13, 2007
9.022
9.051
8.914
9.018
328,342
-0.06(-0.69%)
Dec 12, 2007
9.176
9.199
9.012
9.081
617,014
+0.04(+0.40%)
Dec 11, 2007
9.215
9.271
9.022
9.045
476,645
-0.16(-1.71%)
Dec 10, 2007
9.153
9.254
9.150
9.202
326,816
+0.03(+0.36%)
Dec 07, 2007
9.120
9.192
9.100
9.169
334,750
-0.01(-0.07%)
Dec 06, 2007
8.976
9.179
8.946
9.176
291,724
+0.19(+2.08%)
Dec 05, 2007
8.950
8.992
8.904
8.989
327,121
+0.13(+1.44%)
Dec 04, 2007
8.779
8.884
8.779
8.861
272,813
-0.04(-0.48%)
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
.