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
)
23.40
+0.01 (+0.04%)
Streaming Delayed Price
Updated: 9:30 AM 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 27, 2009
2.851
2.851
2.697
2.720
0
-0.08(-2.92%)
Feb 26, 2009
2.792
2.864
2.763
2.802
826,519
+0.04(+1.54%)
Feb 25, 2009
2.756
2.799
2.684
2.759
841,748
-0.01(-0.47%)
Feb 24, 2009
2.678
2.776
2.586
2.773
1,280,627
+0.16(+6.15%)
Feb 23, 2009
2.864
2.864
2.589
2.612
1,805,599
-0.23(-7.97%)
Feb 20, 2009
2.940
2.950
2.753
2.838
1,758,521
-0.17(-5.77%)
Feb 19, 2009
3.117
3.149
2.976
3.012
778,415
-0.09(-2.75%)
Feb 18, 2009
3.222
3.222
3.009
3.097
1,206,331
-0.12(-3.87%)
Feb 17, 2009
3.353
3.353
3.195
3.222
813,920
-0.23(-6.56%)
Feb 13, 2009
3.467
3.513
3.444
3.448
879,429
-0.01(-0.19%)
Feb 12, 2009
3.484
3.559
3.395
3.454
1,127,725
-0.08(-2.23%)
Feb 11, 2009
3.572
3.625
3.480
3.533
1,063,357
-0.08(-2.27%)
Feb 10, 2009
3.661
3.716
3.533
3.615
1,281,399
-0.11(-2.90%)
Feb 09, 2009
3.677
3.723
3.634
3.723
860,624
-0.01(-0.26%)
Feb 06, 2009
3.618
3.736
3.618
3.733
522,070
+0.10(+2.71%)
Feb 05, 2009
3.513
3.657
3.510
3.634
1,182,256
+0.02(+0.45%)
Feb 04, 2009
3.589
3.684
3.579
3.618
1,104,431
+0.02(+0.45%)
Feb 03, 2009
3.543
3.602
3.494
3.602
782,077
+0.07(+1.85%)
Feb 02, 2009
3.546
3.546
3.484
3.536
484,670
-0.07(-1.91%)
Jan 30, 2009
3.644
3.693
3.546
3.605
0
-0.08(-2.14%)
Jan 29, 2009
3.775
3.779
3.638
3.684
637,435
-0.15(-3.85%)
Jan 28, 2009
3.697
3.838
3.697
3.831
526,802
+0.16(+4.38%)
Jan 27, 2009
3.585
3.687
3.569
3.671
682,542
+0.10(+2.85%)
Jan 26, 2009
3.582
3.684
3.500
3.569
617,476
-0.02(-0.46%)
Jan 23, 2009
3.444
3.598
3.441
3.585
579,468
+0.03(+0.74%)
Jan 22, 2009
3.530
3.602
3.494
3.559
511,308
-0.07(-1.81%)
Jan 21, 2009
3.553
3.625
3.451
3.625
866,940
+0.11(+3.08%)
Jan 20, 2009
3.641
3.657
3.480
3.517
451,746
-0.17(-4.71%)
Jan 16, 2009
3.733
3.802
3.605
3.690
650,607
+0.01(+0.36%)
Jan 15, 2009
3.680
3.700
3.533
3.677
790,956
-0.04(-1.15%)
Jan 14, 2009
3.792
3.792
3.638
3.720
899,696
-0.14(-3.73%)
Jan 13, 2009
3.821
3.906
3.789
3.864
994,449
+0.01(+0.34%)
Jan 12, 2009
3.861
3.900
3.772
3.851
1,089,239
-0.05(-1.18%)
Jan 09, 2009
4.008
4.011
3.897
3.897
923,857
-0.13(-3.18%)
Jan 08, 2009
3.933
4.044
3.877
4.024
872,387
+0.06(+1.57%)
Jan 07, 2009
4.038
4.057
3.956
3.962
1,015,436
-0.09(-2.26%)
Jan 06, 2009
3.923
4.054
3.923
4.054
1,718,832
+0.09(+2.23%)
Jan 05, 2009
3.936
4.034
3.828
3.965
936,843
-0.01(-0.17%)
Jan 02, 2009
3.825
4.021
3.815
3.972
0
+0.15(+4.03%)
Jan 01, 2009
3.605
3.900
3.605
3.818
0
+0.00(+0.00%)
Dec 31, 2008
3.605
3.900
3.605
3.818
1,670,395
+0.25(+7.08%)
Dec 30, 2008
3.474
3.592
3.474
3.566
1,694,449
+0.06(+1.59%)
Dec 29, 2008
3.556
3.589
3.467
3.510
1,268,565
-0.13(-3.60%)
Dec 26, 2008
3.503
3.661
3.494
3.641
1,016,971
+0.16(+4.71%)
Dec 24, 2008
3.431
3.556
3.431
3.477
658,852
+0.05(+1.53%)
Dec 23, 2008
3.490
3.556
3.399
3.425
1,145,914
-0.06(-1.69%)
Dec 22, 2008
3.543
3.621
3.421
3.484
1,473,978
-0.18(-4.83%)
Dec 19, 2008
3.490
3.697
3.458
3.661
1,257,248
+0.16(+4.69%)
Dec 18, 2008
3.572
3.690
3.494
3.497
927,299
-0.07(-1.84%)
Dec 17, 2008
3.408
3.592
3.356
3.562
1,360,999
+0.07(+2.07%)
Dec 16, 2008
3.405
3.494
3.326
3.490
1,961,696
+0.10(+3.00%)
Dec 15, 2008
3.487
3.503
3.313
3.389
945,506
-0.12(-3.54%)
Dec 12, 2008
3.343
3.546
3.320
3.513
1,157,692
+0.04(+1.23%)
Dec 11, 2008
3.553
3.592
3.385
3.471
881,498
-0.09(-2.40%)
Dec 10, 2008
3.638
3.641
3.428
3.556
1,309,838
-0.07(-2.02%)
Dec 09, 2008
3.566
3.775
3.549
3.629
1,457,550
+0.00(+0.13%)
Dec 08, 2008
3.438
3.693
3.438
3.625
1,785,540
+0.25(+7.38%)
Dec 05, 2008
3.231
3.376
3.097
3.376
1,023,345
+0.09(+2.79%)
Dec 04, 2008
3.467
3.467
3.045
3.284
1,394,128
-0.03(-0.99%)
Dec 03, 2008
3.169
3.346
3.031
3.317
1,109,509
+0.16(+5.09%)
Dec 02, 2008
3.068
3.238
3.051
3.156
1,215,625
+0.12(+3.88%)
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
.